Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2020 | CNY | 10.9 | 11.1 | 10.44 | 10.59 | 10.59 | -0.28 (-2.58%) | 8,573,805 |
24 Sep 2020 | CNY | 11.42 | 11.63 | 10.8 | 10.87 | 10.87 | -0.62 (-5.40%) | 12,616,705 |
23 Sep 2020 | CNY | 11.03 | 12.1 | 10.68 | 11.49 | 11.49 | +0.86 (+8.09%) | 20,156,868 |
22 Sep 2020 | CNY | 10.75 | 10.94 | 10.6 | 10.63 | 10.63 | -0.28 (-2.57%) | 6,489,899 |
21 Sep 2020 | CNY | 10.96 | 11.08 | 10.75 | 10.91 | 10.91 | -0.04 (-0.37%) | 7,208,600 |
18 Sep 2020 | CNY | 11 | 11.09 | 10.75 | 10.95 | 10.95 | -0.16 (-1.44%) | 9,455,268 |
17 Sep 2020 | CNY | 11.11 | 11.29 | 10.83 | 11.11 | 11.11 | 0.0 (0.0%) | 9,520,983 |
16 Sep 2020 | CNY | 11.24 | 11.33 | 10.75 | 11.11 | 11.11 | -0.12 (-1.07%) | 10,510,300 |
15 Sep 2020 | CNY | 11.51 | 11.64 | 11.06 | 11.23 | 11.23 | -0.24 (-2.09%) | 13,649,502 |
14 Sep 2020 | CNY | 10.55 | 11.71 | 10.5 | 11.47 | 11.47 | +1.05 (+10.08%) | 21,773,013 |
11 Sep 2020 | CNY | 10 | 10.57 | 10 | 10.42 | 10.42 | +0.04 (+0.39%) | 11,741,500 |
10 Sep 2020 | CNY | 11.82 | 12.07 | 10.2 | 10.38 | 10.38 | -1.57 (-13.14%) | 22,541,000 |
9 Sep 2020 | CNY | 12.67 | 12.81 | 11.71 | 11.95 | 11.95 | -1.16 (-8.85%) | 28,006,713 |
8 Sep 2020 | CNY | 12.32 | 13.3 | 12.02 | 13.11 | 13.11 | +0.84 (+6.85%) | 29,447,412 |
7 Sep 2020 | CNY | 12.58 | 12.98 | 12.12 | 12.27 | 12.27 | -0.12 (-0.97%) | 30,440,604 |
4 Sep 2020 | CNY | 11.66 | 12.84 | 11.51 | 12.39 | 12.39 | +0.5 (+4.21%) | 26,745,285 |
3 Sep 2020 | CNY | 11.7 | 12.37 | 11.7 | 11.89 | 11.89 | +0.21 (+1.80%) | 25,936,699 |
2 Sep 2020 | CNY | 11.2 | 11.9 | 11.09 | 11.68 | 11.68 | +0.7 (+6.38%) | 24,495,867 |
1 Sep 2020 | CNY | 11.16 | 11.16 | 10.66 | 10.98 | 10.98 | -0.24 (-2.14%) | 9,363,404 |
31 Aug 2020 | CNY | 11.03 | 11.27 | 10.9 | 11.22 | 11.22 | +0.16 (+1.45%) | 10,724,402 |
28 Aug 2020 | CNY | 11.3 | 11.35 | 10.91 | 11.06 | 11.06 | -0.43 (-3.74%) | 13,015,200 |
27 Aug 2020 | CNY | 11.52 | 11.78 | 11.06 | 11.49 | 11.49 | +0.2 (+1.77%) | 15,735,481 |
26 Aug 2020 | CNY | 10.95 | 11.99 | 10.82 | 11.29 | 11.29 | +0.3 (+2.73%) | 21,708,642 |
25 Aug 2020 | CNY | 10.58 | 11.19 | 10.26 | 10.99 | 10.99 | +0.43 (+4.07%) | 16,968,783 |
24 Aug 2020 | CNY | 11.16 | 11.16 | 9.8 | 10.56 | 10.56 | -0.81 (-7.12%) | 20,306,985 |
21 Aug 2020 | CNY | 11.52 | 11.66 | 11.26 | 11.37 | 11.37 | +0.02 (+0.18%) | 10,050,328 |
20 Aug 2020 | CNY | 11.4 | 11.65 | 11.16 | 11.35 | 11.35 | -0.13 (-1.13%) | 10,816,978 |
19 Aug 2020 | CNY | 12.12 | 12.36 | 11.39 | 11.48 | 11.48 | -0.53 (-4.41%) | 19,841,801 |
18 Aug 2020 | CNY | 12 | 12.28 | 11.9 | 12.01 | 12.01 | -0.31 (-2.52%) | 21,711,420 |
17 Aug 2020 | CNY | 11.12 | 12.44 | 11.12 | 12.32 | 12.32 | +1.02 (+9.03%) | 31,982,730 |