Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2020 | CNY | 11.03 | 11.66 | 10.96 | 11.58 | 11.58 | +0.63 (+5.75%) | 36,675,971 |
17 Apr 2020 | CNY | 11.35 | 11.42 | 10.83 | 10.95 | 10.95 | -0.58 (-5.03%) | 30,224,200 |
16 Apr 2020 | CNY | 10.68 | 11.68 | 10.43 | 11.53 | 11.53 | +0.72 (+6.66%) | 41,643,682 |
15 Apr 2020 | CNY | 10.75 | 11.06 | 10.72 | 10.81 | 10.81 | +0.03 (+0.28%) | 18,955,370 |
14 Apr 2020 | CNY | 10.99 | 11 | 10.55 | 10.78 | 10.78 | -0.14 (-1.28%) | 18,627,405 |
13 Apr 2020 | CNY | 10.5 | 11.08 | 10.45 | 10.92 | 10.92 | +0.05 (+0.46%) | 22,306,200 |
10 Apr 2020 | CNY | 11.35 | 11.78 | 10.84 | 10.87 | 10.87 | -0.63 (-5.48%) | 28,710,834 |
9 Apr 2020 | CNY | 11.1 | 11.6 | 10.92 | 11.5 | 11.5 | +0.27 (+2.40%) | 32,143,221 |
8 Apr 2020 | CNY | 11.67 | 11.67 | 11.1 | 11.23 | 11.23 | -0.64 (-5.39%) | 38,466,171 |
7 Apr 2020 | CNY | 11.64 | 12.11 | 11.35 | 11.87 | 11.87 | +0.23 (+1.98%) | 45,747,298 |
3 Apr 2020 | CNY | 10.78 | 11.93 | 10.78 | 11.64 | 11.64 | +0.69 (+6.30%) | 48,378,977 |
2 Apr 2020 | CNY | 10.67 | 11 | 10.25 | 10.95 | 10.95 | +0.39 (+3.69%) | 33,478,858 |
1 Apr 2020 | CNY | 10.8 | 11.17 | 10.55 | 10.56 | 10.56 | -0.7 (-6.22%) | 32,143,089 |
31 Mar 2020 | CNY | 11 | 11.86 | 10.53 | 11.26 | 11.26 | +0.21 (+1.90%) | 43,168,090 |
30 Mar 2020 | CNY | 10.45 | 11.1 | 10.45 | 11.05 | 11.05 | +0.76 (+7.39%) | 40,318,067 |
27 Mar 2020 | CNY | 10.06 | 10.5 | 9.66 | 10.29 | 10.29 | +0.42 (+4.26%) | 38,467,312 |
26 Mar 2020 | CNY | 9.41 | 10.15 | 9.41 | 9.87 | 9.87 | +0.35 (+3.68%) | 31,952,066 |
25 Mar 2020 | CNY | 9.2 | 9.76 | 9.01 | 9.52 | 9.52 | +0.54 (+6.01%) | 24,590,377 |
24 Mar 2020 | CNY | 9.37 | 9.49 | 8.57 | 8.98 | 8.98 | -0.22 (-2.39%) | 27,246,612 |
23 Mar 2020 | CNY | 10.17 | 10.36 | 9.08 | 9.2 | 9.2 | -0.85 (-8.46%) | 29,016,210 |
20 Mar 2020 | CNY | 9.95 | 10.21 | 9.82 | 10.05 | 10.05 | +0.17 (+1.72%) | 23,988,351 |
19 Mar 2020 | CNY | 10.64 | 10.74 | 9.88 | 9.88 | 9.88 | -1.11 (-10.10%) | 36,153,072 |
18 Mar 2020 | CNY | 11.3 | 11.72 | 10.98 | 10.99 | 10.99 | -0.56 (-4.85%) | 38,676,737 |
17 Mar 2020 | CNY | 12.3 | 12.3 | 11.15 | 11.55 | 11.55 | -0.83 (-6.70%) | 52,513,423 |
16 Mar 2020 | CNY | 11.58 | 12.38 | 11.45 | 12.38 | 12.38 | +1.12 (+9.95%) | 59,334,825 |
13 Mar 2020 | CNY | 11.31 | 12.23 | 11.2 | 11.26 | 11.26 | -0.98 (-8.01%) | 44,272,468 |
12 Mar 2020 | CNY | 13.02 | 13.43 | 12.1 | 12.24 | 12.24 | -0.31 (-2.47%) | 49,404,311 |
11 Mar 2020 | CNY | 11.47 | 12.9 | 11.3 | 12.55 | 12.55 | +0.55 (+4.58%) | 54,069,201 |
10 Mar 2020 | CNY | 12.7 | 12.97 | 11.85 | 12 | 12 | -1.17 (-8.88%) | 61,428,439 |
9 Mar 2020 | CNY | 12.09 | 13.17 | 11.97 | 13.17 | 13.17 | +1.2 (+10.03%) | 66,190,966 |