Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 May 2020 | CNY | 9.38 | 9.38 | 9.06 | 9.08 | 9.08 | -0.28 (-2.99%) | 4,960,700 |
19 May 2020 | CNY | 9.45 | 9.56 | 9.21 | 9.36 | 9.36 | -0.01 (-0.11%) | 5,040,507 |
18 May 2020 | CNY | 9.69 | 9.76 | 9.32 | 9.37 | 9.37 | -0.05 (-0.53%) | 4,496,500 |
15 May 2020 | CNY | 9.52 | 9.69 | 9.4 | 9.42 | 9.42 | -0.12 (-1.26%) | 4,092,500 |
14 May 2020 | CNY | 9.48 | 9.81 | 9.36 | 9.54 | 9.54 | -0.03 (-0.31%) | 6,494,700 |
13 May 2020 | CNY | 9.35 | 9.81 | 9.25 | 9.57 | 9.57 | +0.17 (+1.81%) | 8,449,200 |
12 May 2020 | CNY | 9.58 | 9.6 | 9.21 | 9.4 | 9.4 | -0.24 (-2.49%) | 6,880,302 |
11 May 2020 | CNY | 9.31 | 9.65 | 9.28 | 9.64 | 9.64 | +0.27 (+2.88%) | 8,173,038 |
8 May 2020 | CNY | 9.28 | 9.47 | 9.28 | 9.37 | 9.37 | +0.09 (+0.97%) | 5,164,124 |
7 May 2020 | CNY | 9.22 | 9.49 | 9.18 | 9.28 | 9.28 | +0.02 (+0.22%) | 7,023,529 |
6 May 2020 | CNY | 9 | 9.3 | 9 | 9.26 | 9.26 | +0.3 (+3.35%) | 7,745,237 |
30 Apr 2020 | CNY | 8.77 | 9.05 | 8.72 | 8.96 | 8.96 | +0.25 (+2.87%) | 6,332,500 |
29 Apr 2020 | CNY | 8.84 | 8.97 | 8.66 | 8.71 | 8.71 | -0.12 (-1.36%) | 5,568,100 |
28 Apr 2020 | CNY | 9.17 | 9.35 | 8.4 | 8.83 | 8.83 | -0.32 (-3.50%) | 7,942,290 |
27 Apr 2020 | CNY | 9.08 | 9.38 | 9.05 | 9.15 | 9.15 | -0.23 (-2.45%) | 7,448,796 |
24 Apr 2020 | CNY | 9.71 | 9.71 | 9.34 | 9.38 | 9.38 | -0.32 (-3.30%) | 7,562,659 |
23 Apr 2020 | CNY | 9.92 | 9.93 | 9.68 | 9.7 | 9.7 | -0.26 (-2.61%) | 8,258,759 |
22 Apr 2020 | CNY | 9.78 | 10.04 | 9.64 | 9.96 | 9.96 | +0.17 (+1.74%) | 11,269,669 |
21 Apr 2020 | CNY | 9.88 | 9.89 | 9.53 | 9.79 | 9.79 | -0.06 (-0.61%) | 9,721,345 |
20 Apr 2020 | CNY | 9.87 | 9.87 | 9.61 | 9.85 | 9.85 | +0.05 (+0.51%) | 8,603,537 |
17 Apr 2020 | CNY | 10.15 | 10.27 | 9.79 | 9.8 | 9.8 | -0.3 (-2.97%) | 15,859,100 |
16 Apr 2020 | CNY | 9.81 | 10.36 | 9.81 | 10.1 | 10.1 | -0.74 (-6.83%) | 19,396,065 |
15 Apr 2020 | CNY | 10.85 | 10.97 | 10.7 | 10.84 | 10.84 | +0.02 (+0.18%) | 9,012,900 |
14 Apr 2020 | CNY | 10.7 | 10.99 | 10.63 | 10.82 | 10.82 | +0.17 (+1.60%) | 7,831,490 |
13 Apr 2020 | CNY | 10.96 | 10.96 | 10.62 | 10.65 | 10.65 | -0.44 (-3.97%) | 8,946,287 |
10 Apr 2020 | CNY | 11.55 | 11.62 | 11.02 | 11.09 | 11.09 | -0.64 (-5.46%) | 14,078,424 |
9 Apr 2020 | CNY | 11.2 | 12.12 | 11.05 | 11.73 | 11.73 | +0.49 (+4.36%) | 23,228,802 |
8 Apr 2020 | CNY | 11.21 | 11.4 | 11.09 | 11.24 | 11.24 | -0.07 (-0.62%) | 11,765,612 |
7 Apr 2020 | CNY | 11.19 | 11.4 | 10.94 | 11.31 | 11.31 | +0.4 (+3.67%) | 14,816,334 |
3 Apr 2020 | CNY | 11.3 | 11.33 | 10.86 | 10.91 | 10.91 | -0.44 (-3.88%) | 14,030,000 |