Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 11.05 | 11.18 | 11.01 | 11.17 | 11.17 | +0.15 (+1.36%) | 1,332,000 |
30 Nov 2020 | CNY | 11.04 | 11.19 | 10.95 | 11.02 | 11.02 | -0.06 (-0.54%) | 1,365,074 |
27 Nov 2020 | CNY | 10.95 | 11.09 | 10.88 | 11.08 | 11.08 | +0.13 (+1.19%) | 1,126,774 |
26 Nov 2020 | CNY | 11.09 | 11.16 | 10.94 | 10.95 | 10.95 | -0.16 (-1.44%) | 1,220,800 |
25 Nov 2020 | CNY | 11.23 | 11.29 | 11.09 | 11.11 | 11.11 | -0.18 (-1.59%) | 1,158,100 |
24 Nov 2020 | CNY | 11.33 | 11.35 | 11.19 | 11.29 | 11.29 | -0.03 (-0.27%) | 1,507,100 |
23 Nov 2020 | CNY | 11.28 | 11.37 | 11.2 | 11.32 | 11.32 | +0.03 (+0.27%) | 1,376,338 |
20 Nov 2020 | CNY | 11.22 | 11.31 | 11.17 | 11.29 | 11.29 | +0.07 (+0.62%) | 1,280,848 |
19 Nov 2020 | CNY | 11.11 | 11.23 | 11.05 | 11.22 | 11.22 | +0.11 (+0.99%) | 1,254,074 |
18 Nov 2020 | CNY | 11.06 | 11.19 | 11 | 11.11 | 11.11 | +0.05 (+0.45%) | 1,184,874 |
17 Nov 2020 | CNY | 11.1 | 11.12 | 10.96 | 11.06 | 11.06 | -0.04 (-0.36%) | 1,044,200 |
16 Nov 2020 | CNY | 11 | 11.15 | 10.93 | 11.1 | 11.1 | +0.1 (+0.91%) | 1,356,674 |
13 Nov 2020 | CNY | 10.95 | 11.06 | 10.87 | 11 | 11 | +0.01 (+0.09%) | 1,180,500 |
12 Nov 2020 | CNY | 11.07 | 11.18 | 10.98 | 10.99 | 10.99 | -0.09 (-0.81%) | 1,307,300 |
11 Nov 2020 | CNY | 11.23 | 11.24 | 11.04 | 11.08 | 11.08 | -0.16 (-1.42%) | 1,366,900 |
10 Nov 2020 | CNY | 11.37 | 11.38 | 11.15 | 11.24 | 11.24 | -0.07 (-0.62%) | 1,431,900 |
9 Nov 2020 | CNY | 11.07 | 11.43 | 11.05 | 11.31 | 11.31 | +0.24 (+2.17%) | 2,355,000 |
6 Nov 2020 | CNY | 11.25 | 11.25 | 10.94 | 11.07 | 11.07 | -0.18 (-1.60%) | 1,824,000 |
5 Nov 2020 | CNY | 11.2 | 11.36 | 11.14 | 11.25 | 11.25 | +0.12 (+1.08%) | 1,458,900 |
4 Nov 2020 | CNY | 11.38 | 11.38 | 11.12 | 11.13 | 11.13 | -0.33 (-2.88%) | 1,798,300 |
3 Nov 2020 | CNY | 10.88 | 11.46 | 10.84 | 11.46 | 11.46 | +0.64 (+5.91%) | 2,613,100 |
2 Nov 2020 | CNY | 11.12 | 11.19 | 10.76 | 10.82 | 10.82 | -0.29 (-2.61%) | 1,994,867 |
30 Oct 2020 | CNY | 11.54 | 11.6 | 11.08 | 11.11 | 11.11 | -0.48 (-4.14%) | 2,097,700 |
29 Oct 2020 | CNY | 11.37 | 11.67 | 11.2 | 11.59 | 11.59 | +0.17 (+1.49%) | 1,592,300 |
28 Oct 2020 | CNY | 11.42 | 11.55 | 11.24 | 11.42 | 11.42 | -0.08 (-0.70%) | 1,581,796 |
27 Oct 2020 | CNY | 11.66 | 11.71 | 11.4 | 11.5 | 11.5 | -0.15 (-1.29%) | 1,471,400 |
26 Oct 2020 | CNY | 11.67 | 11.69 | 11.49 | 11.65 | 11.65 | +0.07 (+0.60%) | 1,140,874 |
23 Oct 2020 | CNY | 11.86 | 12.03 | 11.56 | 11.58 | 11.58 | -0.3 (-2.53%) | 1,638,400 |
22 Oct 2020 | CNY | 11.94 | 12.03 | 11.71 | 11.88 | 11.88 | -0.12 (-1%) | 1,377,200 |
21 Oct 2020 | CNY | 12.21 | 12.34 | 12 | 12 | 12 | -0.21 (-1.72%) | 1,912,300 |