Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 9.9 | 10.04 | 9.79 | 10.04 | 10.04 | +0.14 (+1.41%) | 2,402,638 |
17 Apr 2020 | CNY | 10.08 | 10.1 | 9.89 | 9.9 | 9.9 | -0.13 (-1.30%) | 2,502,027 |
16 Apr 2020 | CNY | 9.82 | 10.05 | 9.82 | 10.03 | 10.03 | +0.13 (+1.31%) | 2,108,588 |
15 Apr 2020 | CNY | 9.99 | 10.07 | 9.88 | 9.9 | 9.9 | -0.07 (-0.70%) | 2,958,200 |
14 Apr 2020 | CNY | 9.89 | 10.02 | 9.77 | 9.97 | 9.97 | +0.28 (+2.89%) | 2,622,555 |
13 Apr 2020 | CNY | 9.9 | 9.9 | 9.63 | 9.69 | 9.69 | -0.28 (-2.81%) | 2,295,800 |
10 Apr 2020 | CNY | 10.33 | 10.39 | 9.9 | 9.97 | 9.97 | -0.48 (-4.59%) | 4,974,440 |
9 Apr 2020 | CNY | 10.44 | 10.89 | 10.39 | 10.45 | 10.45 | -0.26 (-2.43%) | 6,647,900 |
8 Apr 2020 | CNY | 10.25 | 11.33 | 10.16 | 10.71 | 10.71 | +0.42 (+4.08%) | 9,669,059 |
7 Apr 2020 | CNY | 10 | 10.34 | 9.99 | 10.29 | 10.29 | +0.4 (+4.04%) | 3,090,971 |
3 Apr 2020 | CNY | 9.83 | 9.96 | 9.77 | 9.89 | 9.89 | +0.02 (+0.20%) | 2,279,559 |
2 Apr 2020 | CNY | 9.53 | 9.92 | 9.37 | 9.87 | 9.87 | +0.28 (+2.92%) | 2,975,842 |
1 Apr 2020 | CNY | 9.63 | 9.76 | 9.48 | 9.59 | 9.59 | -0.03 (-0.31%) | 2,242,905 |
31 Mar 2020 | CNY | 9.79 | 9.96 | 9.57 | 9.62 | 9.62 | -0.09 (-0.93%) | 1,928,517 |
30 Mar 2020 | CNY | 9.99 | 9.99 | 9.52 | 9.71 | 9.71 | -0.43 (-4.24%) | 2,749,400 |
27 Mar 2020 | CNY | 10.3 | 10.36 | 10.07 | 10.14 | 10.14 | -0.06 (-0.59%) | 2,239,964 |
26 Mar 2020 | CNY | 10.33 | 10.33 | 10.17 | 10.2 | 10.2 | -0.13 (-1.26%) | 2,303,400 |
25 Mar 2020 | CNY | 10.46 | 10.47 | 10.21 | 10.33 | 10.33 | +0.15 (+1.47%) | 2,977,300 |
24 Mar 2020 | CNY | 10.04 | 10.18 | 9.75 | 10.18 | 10.18 | +0.26 (+2.62%) | 3,043,900 |
23 Mar 2020 | CNY | 10.1 | 10.28 | 9.85 | 9.92 | 9.92 | -0.62 (-5.88%) | 3,278,200 |
20 Mar 2020 | CNY | 10.55 | 10.58 | 10.33 | 10.54 | 10.54 | +0.14 (+1.35%) | 2,612,086 |
19 Mar 2020 | CNY | 10.37 | 10.58 | 10 | 10.4 | 10.4 | +0.14 (+1.36%) | 3,813,430 |
18 Mar 2020 | CNY | 10.56 | 10.75 | 10.26 | 10.26 | 10.26 | -0.1 (-0.97%) | 4,156,400 |
17 Mar 2020 | CNY | 10.4 | 10.64 | 9.9 | 10.36 | 10.36 | 0.0 (0.0%) | 3,841,404 |
16 Mar 2020 | CNY | 11.01 | 11.2 | 10.25 | 10.36 | 10.36 | -0.59 (-5.39%) | 4,440,769 |
13 Mar 2020 | CNY | 10.8 | 11.11 | 10.59 | 10.95 | 10.95 | -0.43 (-3.78%) | 4,981,171 |
12 Mar 2020 | CNY | 11.62 | 11.65 | 11.25 | 11.38 | 11.38 | -0.37 (-3.15%) | 3,661,600 |
11 Mar 2020 | CNY | 11.99 | 12.18 | 11.63 | 11.75 | 11.75 | -0.03 (-0.25%) | 3,990,500 |
10 Mar 2020 | CNY | 11.34 | 11.8 | 11.01 | 11.78 | 11.78 | +0.32 (+2.79%) | 4,448,511 |
9 Mar 2020 | CNY | 12.37 | 12.38 | 11.37 | 11.46 | 11.46 | -0.89 (-7.21%) | 5,343,201 |