Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 11.08 | 11.42 | 10.92 | 11.06 | 11.06 | -0.04 (-0.36%) | 7,320,917 |
17 Apr 2020 | CNY | 11.45 | 11.88 | 11.01 | 11.1 | 11.1 | -0.39 (-3.39%) | 10,482,711 |
16 Apr 2020 | CNY | 11.98 | 12.3 | 11.48 | 11.49 | 11.49 | -0.24 (-2.05%) | 18,235,817 |
15 Apr 2020 | CNY | 10.57 | 11.73 | 10.57 | 11.73 | 11.73 | +1.1 (+10.35%) | 6,478,390 |
14 Apr 2020 | CNY | 10.94 | 10.94 | 10.42 | 10.63 | 10.63 | -0.25 (-2.30%) | 4,129,990 |
13 Apr 2020 | CNY | 10.66 | 10.94 | 10.57 | 10.88 | 10.88 | +0.32 (+3.03%) | 4,432,773 |
10 Apr 2020 | CNY | 10.56 | 10.88 | 10.56 | 10.56 | 10.56 | +0.03 (+0.28%) | 4,221,586 |
9 Apr 2020 | CNY | 10.65 | 10.79 | 10.5 | 10.53 | 10.53 | -0.16 (-1.50%) | 3,909,200 |
8 Apr 2020 | CNY | 10.34 | 10.86 | 10.29 | 10.69 | 10.69 | +0.26 (+2.49%) | 5,717,210 |
7 Apr 2020 | CNY | 10.3 | 10.51 | 10.23 | 10.43 | 10.43 | +0.32 (+3.17%) | 2,936,848 |
3 Apr 2020 | CNY | 9.86 | 10.27 | 9.8 | 10.11 | 10.11 | +0.22 (+2.22%) | 2,265,926 |
2 Apr 2020 | CNY | 9.76 | 9.9 | 9.7 | 9.89 | 9.89 | +0.14 (+1.44%) | 826,100 |
1 Apr 2020 | CNY | 9.86 | 10 | 9.75 | 9.75 | 9.75 | -0.15 (-1.52%) | 952,400 |
31 Mar 2020 | CNY | 10 | 10.07 | 9.89 | 9.9 | 9.9 | -0.07 (-0.70%) | 950,338 |
30 Mar 2020 | CNY | 10.23 | 10.23 | 9.95 | 9.97 | 9.97 | -0.27 (-2.64%) | 1,304,700 |
27 Mar 2020 | CNY | 10.29 | 10.38 | 10.13 | 10.24 | 10.24 | +0.01 (+0.10%) | 1,583,200 |
26 Mar 2020 | CNY | 10.26 | 10.42 | 10.2 | 10.23 | 10.23 | -0.1 (-0.97%) | 1,578,738 |
25 Mar 2020 | CNY | 10.2 | 10.41 | 10.18 | 10.33 | 10.33 | +0.13 (+1.27%) | 2,092,648 |
24 Mar 2020 | CNY | 10.08 | 10.21 | 9.92 | 10.2 | 10.2 | +0.18 (+1.80%) | 1,347,348 |
23 Mar 2020 | CNY | 10 | 10.3 | 9.98 | 10.02 | 10.02 | -0.17 (-1.67%) | 1,410,200 |
20 Mar 2020 | CNY | 10.05 | 10.2 | 10.04 | 10.19 | 10.19 | +0.18 (+1.80%) | 1,358,548 |
19 Mar 2020 | CNY | 9.97 | 10.06 | 9.8 | 10.01 | 10.01 | +0.11 (+1.11%) | 1,385,200 |
18 Mar 2020 | CNY | 10.1 | 10.24 | 9.88 | 9.9 | 9.9 | -0.16 (-1.59%) | 1,547,100 |
17 Mar 2020 | CNY | 9.88 | 10.19 | 9.71 | 10.06 | 10.06 | +0.16 (+1.62%) | 1,978,400 |
16 Mar 2020 | CNY | 10.18 | 10.27 | 9.86 | 9.9 | 9.9 | -0.11 (-1.10%) | 1,889,800 |
13 Mar 2020 | CNY | 9.7 | 10.17 | 9.54 | 10.01 | 10.01 | -0.31 (-3.00%) | 2,483,822 |
12 Mar 2020 | CNY | 10.5 | 10.5 | 10.3 | 10.32 | 10.32 | -0.27 (-2.55%) | 2,401,248 |
11 Mar 2020 | CNY | 10.61 | 10.74 | 10.51 | 10.59 | 10.59 | -0.03 (-0.28%) | 2,373,400 |
10 Mar 2020 | CNY | 10.5 | 10.67 | 10.2 | 10.62 | 10.62 | -0.09 (-0.84%) | 3,596,100 |
9 Mar 2020 | CNY | 10.9 | 11.01 | 10.7 | 10.71 | 10.71 | -0.5 (-4.46%) | 4,655,900 |