Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 11.15 | 11.25 | 10.97 | 11.06 | 11.06 | -0.09 (-0.81%) | 1,186,838 |
5 Mar 2020 | CNY | 11.02 | 11.17 | 10.97 | 11.15 | 11.15 | +0.17 (+1.55%) | 1,633,006 |
4 Mar 2020 | CNY | 10.65 | 11 | 10.65 | 10.98 | 10.98 | +0.22 (+2.04%) | 1,328,240 |
3 Mar 2020 | CNY | 10.75 | 10.92 | 10.63 | 10.76 | 10.76 | +0.14 (+1.32%) | 1,213,140 |
2 Mar 2020 | CNY | 10.26 | 10.67 | 10.23 | 10.62 | 10.62 | +0.36 (+3.51%) | 1,173,770 |
28 Feb 2020 | CNY | 10.35 | 10.85 | 10.26 | 10.26 | 10.26 | -0.81 (-7.32%) | 2,163,509 |
27 Feb 2020 | CNY | 10.87 | 11.37 | 10.87 | 11.07 | 11.07 | +0.28 (+2.59%) | 2,096,058 |
26 Feb 2020 | CNY | 10.73 | 11.13 | 10.58 | 10.79 | 10.79 | -0.01 (-0.09%) | 1,642,230 |
25 Feb 2020 | CNY | 10.8 | 10.83 | 10.41 | 10.8 | 10.8 | -0.18 (-1.64%) | 1,915,100 |
24 Feb 2020 | CNY | 10.97 | 11.09 | 10.82 | 10.98 | 10.98 | -0.03 (-0.27%) | 1,211,479 |
21 Feb 2020 | CNY | 10.97 | 11.09 | 10.91 | 11.01 | 11.01 | +0.03 (+0.27%) | 1,442,500 |
20 Feb 2020 | CNY | 10.72 | 11.03 | 10.68 | 10.98 | 10.98 | +0.31 (+2.91%) | 1,640,599 |
19 Feb 2020 | CNY | 10.7 | 10.92 | 10.66 | 10.67 | 10.67 | -0.06 (-0.56%) | 1,325,900 |
18 Feb 2020 | CNY | 10.5 | 10.76 | 10.5 | 10.73 | 10.73 | +0.19 (+1.80%) | 1,487,920 |
17 Feb 2020 | CNY | 10.22 | 10.55 | 10.22 | 10.54 | 10.54 | +0.27 (+2.63%) | 1,428,775 |
14 Feb 2020 | CNY | 10.3 | 10.41 | 10.22 | 10.27 | 10.27 | -0.01 (-0.10%) | 881,886 |
13 Feb 2020 | CNY | 10.54 | 10.54 | 10.25 | 10.28 | 10.28 | -0.21 (-2.00%) | 1,158,078 |
12 Feb 2020 | CNY | 10.26 | 10.59 | 10.25 | 10.49 | 10.49 | +0.12 (+1.16%) | 796,883 |
11 Feb 2020 | CNY | 10.47 | 10.53 | 10.36 | 10.37 | 10.37 | -0.16 (-1.52%) | 766,197 |
10 Feb 2020 | CNY | 10.08 | 10.55 | 10.01 | 10.53 | 10.53 | +0.31 (+3.03%) | 1,584,808 |
7 Feb 2020 | CNY | 10.35 | 10.35 | 9.95 | 10.22 | 10.22 | 0.0 (0.0%) | 1,603,104 |
6 Feb 2020 | CNY | 10.68 | 10.68 | 10.17 | 10.22 | 10.22 | -0.02 (-0.20%) | 2,294,705 |
5 Feb 2020 | CNY | 9.39 | 10.24 | 9.35 | 10.24 | 10.24 | +0.93 (+9.99%) | 936,800 |
4 Feb 2020 | CNY | 9.13 | 9.56 | 9.04 | 9.31 | 9.31 | -0.72 (-7.18%) | 1,819,405 |
3 Feb 2020 | CNY | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -1.11 (-9.96%) | 189,600 |
23 Jan 2020 | CNY | 11.41 | 11.52 | 11 | 11.14 | 11.14 | -0.38 (-3.30%) | 1,088,200 |
22 Jan 2020 | CNY | 11.83 | 11.83 | 11.4 | 11.52 | 11.52 | -0.23 (-1.96%) | 1,116,800 |
21 Jan 2020 | CNY | 11.96 | 11.96 | 11.71 | 11.75 | 11.75 | -0.18 (-1.51%) | 850,900 |
20 Jan 2020 | CNY | 11.87 | 11.93 | 11.67 | 11.93 | 11.93 | +0.09 (+0.76%) | 929,070 |
17 Jan 2020 | CNY | 12.1 | 12.11 | 11.82 | 11.84 | 11.84 | -0.22 (-1.82%) | 1,434,193 |