Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 13.3 | 14 | 13.17 | 13.94 | 13.94 | +1.17 (+9.16%) | 44,783,874 |
17 Jul 2020 | CNY | 11.68 | 12.77 | 11.44 | 12.77 | 12.77 | +1.16 (+9.99%) | 40,472,931 |
16 Jul 2020 | CNY | 12.88 | 12.89 | 11.61 | 11.61 | 11.61 | -1.28 (-9.93%) | 30,936,500 |
15 Jul 2020 | CNY | 12.99 | 13.39 | 12.7 | 12.89 | 12.89 | -0.07 (-0.54%) | 27,644,836 |
14 Jul 2020 | CNY | 13.4 | 13.8 | 12.76 | 12.96 | 12.96 | -0.7 (-5.12%) | 33,889,461 |
13 Jul 2020 | CNY | 12.88 | 13.66 | 12.69 | 13.66 | 13.66 | +1.25 (+10.07%) | 37,203,852 |
10 Jul 2020 | CNY | 12.4 | 12.74 | 12.07 | 12.41 | 12.41 | +0.09 (+0.73%) | 34,564,766 |
9 Jul 2020 | CNY | 11.75 | 12.84 | 11.71 | 12.32 | 12.32 | +0.34 (+2.84%) | 40,030,092 |
8 Jul 2020 | CNY | 11.9 | 12.27 | 11.41 | 11.98 | 11.98 | -0.13 (-1.07%) | 55,825,250 |
7 Jul 2020 | CNY | 11.43 | 12.5 | 11.3 | 12.11 | 12.11 | +0.52 (+4.49%) | 36,384,187 |
6 Jul 2020 | CNY | 10.56 | 11.79 | 10.55 | 11.59 | 11.59 | +0.88 (+8.22%) | 40,441,704 |
3 Jul 2020 | CNY | 10.18 | 10.9 | 9.99 | 10.71 | 10.71 | +0.72 (+7.21%) | 36,846,238 |
2 Jul 2020 | CNY | 9.34 | 10.29 | 9.29 | 9.99 | 9.99 | +0.6 (+6.39%) | 30,589,472 |
1 Jul 2020 | CNY | 9.64 | 9.64 | 9.23 | 9.39 | 9.39 | -0.29 (-3.00%) | 11,866,185 |
30 Jun 2020 | CNY | 9.58 | 9.74 | 9.46 | 9.68 | 9.68 | 0.0 (0.0%) | 13,869,914 |
29 Jun 2020 | CNY | 9.33 | 9.77 | 9.28 | 9.68 | 9.68 | +0.3 (+3.20%) | 18,164,613 |
24 Jun 2020 | CNY | 9.13 | 9.39 | 8.97 | 9.38 | 9.38 | +0.21 (+2.29%) | 12,174,402 |
23 Jun 2020 | CNY | 9.33 | 9.35 | 9.15 | 9.17 | 9.17 | -0.15 (-1.61%) | 6,954,600 |
22 Jun 2020 | CNY | 9.26 | 9.39 | 9.16 | 9.32 | 9.32 | +0.12 (+1.30%) | 8,941,525 |
19 Jun 2020 | CNY | 9.22 | 9.38 | 9.17 | 9.2 | 9.2 | -0.09 (-0.97%) | 9,238,983 |
18 Jun 2020 | CNY | 9.76 | 9.78 | 9.23 | 9.29 | 9.29 | -0.44 (-4.52%) | 16,266,919 |
17 Jun 2020 | CNY | 9.65 | 9.99 | 9.52 | 9.73 | 9.73 | +0.19 (+1.99%) | 22,984,978 |
16 Jun 2020 | CNY | 9.5 | 9.74 | 9.23 | 9.54 | 9.54 | -0.21 (-2.15%) | 19,812,889 |
15 Jun 2020 | CNY | 9.3 | 9.76 | 9.11 | 9.75 | 9.75 | +0.85 (+9.55%) | 28,318,362 |
12 Jun 2020 | CNY | 8.3 | 8.93 | 8.23 | 8.9 | 8.9 | +0.43 (+5.08%) | 17,504,724 |
11 Jun 2020 | CNY | 8.64 | 8.74 | 8.43 | 8.47 | 8.47 | -0.23 (-2.64%) | 7,564,567 |
10 Jun 2020 | CNY | 8.59 | 8.85 | 8.55 | 8.7 | 8.7 | +0.16 (+1.87%) | 9,682,098 |
9 Jun 2020 | CNY | 8.56 | 8.57 | 8.42 | 8.54 | 8.54 | 0.0 (0.0%) | 4,313,700 |
8 Jun 2020 | CNY | 8.63 | 8.65 | 8.52 | 8.54 | 8.54 | -0.04 (-0.47%) | 4,452,502 |
5 Jun 2020 | CNY | 8.65 | 8.7 | 8.49 | 8.58 | 8.58 | -0.08 (-0.92%) | 4,909,194 |