Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2020 | CNY | 10.7 | 10.82 | 10.58 | 10.77 | 10.77 | +0.13 (+1.22%) | 597,600 |
30 Nov 2020 | CNY | 10.66 | 10.75 | 10.55 | 10.64 | 10.64 | -0.01 (-0.09%) | 430,900 |
27 Nov 2020 | CNY | 10.64 | 10.81 | 10.59 | 10.65 | 10.65 | -0.11 (-1.02%) | 770,400 |
26 Nov 2020 | CNY | 10.8 | 11.34 | 10.65 | 10.76 | 10.76 | -0.41 (-3.67%) | 1,818,100 |
25 Nov 2020 | CNY | 11.58 | 11.58 | 11 | 11.17 | 11.17 | -0.35 (-3.04%) | 3,442,600 |
24 Nov 2020 | CNY | 11.37 | 11.56 | 11.12 | 11.52 | 11.52 | +0.15 (+1.32%) | 1,273,800 |
23 Nov 2020 | CNY | 11.24 | 11.42 | 10.63 | 11.37 | 11.37 | +0.14 (+1.25%) | 1,081,800 |
20 Nov 2020 | CNY | 11.61 | 11.61 | 10.39 | 11.23 | 11.23 | -0.17 (-1.49%) | 685,310 |
19 Nov 2020 | CNY | 11.29 | 11.53 | 11.14 | 11.4 | 11.4 | +0.11 (+0.97%) | 838,000 |
18 Nov 2020 | CNY | 11.5 | 11.65 | 11.24 | 11.29 | 11.29 | +0.03 (+0.27%) | 795,900 |
17 Nov 2020 | CNY | 11.35 | 11.35 | 11.1 | 11.26 | 11.26 | -0.08 (-0.71%) | 600,500 |
16 Nov 2020 | CNY | 11.39 | 11.39 | 11.2 | 11.34 | 11.34 | -0.05 (-0.44%) | 697,300 |
13 Nov 2020 | CNY | 11.19 | 11.6 | 10.95 | 11.39 | 11.39 | +0.28 (+2.52%) | 2,250,558 |
12 Nov 2020 | CNY | 11.1 | 11.18 | 11.01 | 11.11 | 11.11 | +0.02 (+0.18%) | 360,200 |
11 Nov 2020 | CNY | 11.2 | 11.26 | 11.09 | 11.09 | 11.09 | -0.1 (-0.89%) | 705,800 |
10 Nov 2020 | CNY | 11.29 | 11.29 | 11.1 | 11.19 | 11.19 | +0.01 (+0.09%) | 664,700 |
9 Nov 2020 | CNY | 11 | 11.33 | 11 | 11.18 | 11.18 | +0.21 (+1.91%) | 749,800 |
6 Nov 2020 | CNY | 11.06 | 11.11 | 10.9 | 10.97 | 10.97 | -0.09 (-0.81%) | 625,500 |
5 Nov 2020 | CNY | 11.12 | 11.21 | 10.9 | 11.06 | 11.06 | +0.1 (+0.91%) | 935,400 |
4 Nov 2020 | CNY | 10.75 | 11.29 | 10.7 | 10.96 | 10.96 | +0.28 (+2.62%) | 1,795,846 |
3 Nov 2020 | CNY | 10.48 | 10.7 | 10.38 | 10.68 | 10.68 | +0.23 (+2.20%) | 525,200 |
2 Nov 2020 | CNY | 10.36 | 10.5 | 10.21 | 10.45 | 10.45 | +0.1 (+0.97%) | 519,746 |
30 Oct 2020 | CNY | 10.69 | 10.82 | 10.32 | 10.35 | 10.35 | -0.45 (-4.17%) | 872,900 |
29 Oct 2020 | CNY | 10.7 | 10.92 | 10.48 | 10.8 | 10.8 | +0.01 (+0.09%) | 531,400 |
28 Oct 2020 | CNY | 10.85 | 10.92 | 10.6 | 10.79 | 10.79 | -0.01 (-0.09%) | 721,600 |
27 Oct 2020 | CNY | 11.01 | 11.04 | 10.72 | 10.8 | 10.8 | -0.22 (-2.00%) | 824,010 |
26 Oct 2020 | CNY | 11.1 | 11.24 | 10.95 | 11.02 | 11.02 | -0.24 (-2.13%) | 1,096,992 |
23 Oct 2020 | CNY | 11.45 | 11.54 | 11.2 | 11.26 | 11.26 | -0.26 (-2.26%) | 1,121,110 |
22 Oct 2020 | CNY | 11.49 | 11.68 | 11.16 | 11.52 | 11.52 | +0.05 (+0.44%) | 2,044,300 |
21 Oct 2020 | CNY | 11.51 | 11.59 | 11.33 | 11.47 | 11.47 | -0.09 (-0.78%) | 1,472,700 |