Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 10.07 | 10.18 | 10.03 | 10.13 | 10.13 | +0.07 (+0.70%) | 807,950 |
30 Nov 2020 | CNY | 10.15 | 10.17 | 10.03 | 10.06 | 10.06 | -0.09 (-0.89%) | 1,061,100 |
27 Nov 2020 | CNY | 10.23 | 10.23 | 10.02 | 10.15 | 10.15 | -0.05 (-0.49%) | 1,207,650 |
26 Nov 2020 | CNY | 10.16 | 10.26 | 10.16 | 10.2 | 10.2 | -0.03 (-0.29%) | 795,550 |
25 Nov 2020 | CNY | 10.41 | 10.53 | 10.21 | 10.23 | 10.23 | -0.19 (-1.82%) | 1,589,012 |
24 Nov 2020 | CNY | 10.56 | 10.6 | 10.36 | 10.42 | 10.42 | -0.18 (-1.70%) | 1,149,900 |
23 Nov 2020 | CNY | 10.73 | 10.73 | 10.58 | 10.6 | 10.6 | +0.01 (+0.09%) | 1,097,000 |
20 Nov 2020 | CNY | 10.68 | 10.68 | 10.47 | 10.59 | 10.59 | +0.04 (+0.38%) | 957,050 |
19 Nov 2020 | CNY | 10.64 | 10.64 | 10.46 | 10.55 | 10.55 | +0.17 (+1.64%) | 1,229,750 |
18 Nov 2020 | CNY | 10.34 | 10.45 | 10.34 | 10.38 | 10.38 | +0.04 (+0.39%) | 516,800 |
17 Nov 2020 | CNY | 10.42 | 10.49 | 10.33 | 10.34 | 10.34 | -0.07 (-0.67%) | 486,950 |
16 Nov 2020 | CNY | 10.35 | 10.48 | 10.35 | 10.41 | 10.41 | 0.0 (0.0%) | 500,300 |
13 Nov 2020 | CNY | 10.42 | 10.49 | 10.33 | 10.41 | 10.41 | -0.05 (-0.48%) | 521,450 |
12 Nov 2020 | CNY | 10.38 | 10.49 | 10.31 | 10.46 | 10.46 | +0.08 (+0.77%) | 539,550 |
11 Nov 2020 | CNY | 10.54 | 10.63 | 10.35 | 10.38 | 10.38 | -0.19 (-1.80%) | 1,132,550 |
10 Nov 2020 | CNY | 10.73 | 10.75 | 10.5 | 10.57 | 10.57 | -0.1 (-0.94%) | 858,900 |
9 Nov 2020 | CNY | 10.45 | 10.69 | 10.43 | 10.67 | 10.67 | +0.26 (+2.50%) | 1,204,003 |
6 Nov 2020 | CNY | 10.49 | 10.52 | 10.39 | 10.41 | 10.41 | -0.08 (-0.76%) | 649,750 |
5 Nov 2020 | CNY | 10.33 | 10.57 | 10.33 | 10.49 | 10.49 | +0.16 (+1.55%) | 910,100 |
4 Nov 2020 | CNY | 10.3 | 10.45 | 10.3 | 10.33 | 10.33 | -0.06 (-0.58%) | 551,351 |
3 Nov 2020 | CNY | 10.29 | 10.43 | 10.26 | 10.39 | 10.39 | +0.12 (+1.17%) | 649,851 |
2 Nov 2020 | CNY | 10.6 | 10.63 | 10.22 | 10.27 | 10.27 | -0.21 (-2.00%) | 1,246,000 |
30 Oct 2020 | CNY | 10.68 | 10.87 | 10.46 | 10.48 | 10.48 | -0.27 (-2.51%) | 1,201,600 |
29 Oct 2020 | CNY | 10.57 | 10.88 | 10.46 | 10.75 | 10.75 | +0.09 (+0.84%) | 1,735,350 |
28 Oct 2020 | CNY | 10.56 | 10.68 | 10.46 | 10.66 | 10.66 | +0.1 (+0.95%) | 703,450 |
27 Oct 2020 | CNY | 10.58 | 10.66 | 10.51 | 10.56 | 10.56 | -0.11 (-1.03%) | 593,000 |
26 Oct 2020 | CNY | 10.41 | 10.89 | 10.41 | 10.67 | 10.67 | +0.17 (+1.62%) | 1,840,500 |
23 Oct 2020 | CNY | 10.54 | 10.67 | 10.4 | 10.5 | 10.5 | -0.01 (-0.10%) | 828,700 |
22 Oct 2020 | CNY | 10.41 | 10.54 | 10.31 | 10.51 | 10.51 | +0.06 (+0.57%) | 612,900 |
21 Oct 2020 | CNY | 10.61 | 10.65 | 10.45 | 10.45 | 10.45 | -0.13 (-1.23%) | 626,950 |