Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Apr 2020 | CNY | 10.82 | 11.36 | 10.82 | 11.35 | 11.35 | +0.41 (+3.75%) | 15,269,863 |
1 Apr 2020 | CNY | 11.11 | 11.65 | 10.9 | 10.94 | 10.94 | -0.37 (-3.27%) | 16,912,700 |
31 Mar 2020 | CNY | 11.25 | 11.67 | 11.01 | 11.31 | 11.31 | +0.1 (+0.89%) | 18,139,600 |
30 Mar 2020 | CNY | 11.1 | 11.5 | 10.58 | 11.21 | 11.21 | -0.39 (-3.36%) | 18,960,406 |
27 Mar 2020 | CNY | 11.75 | 12.26 | 11.53 | 11.6 | 11.6 | -0.18 (-1.53%) | 24,714,407 |
26 Mar 2020 | CNY | 12.25 | 12.26 | 11.5 | 11.78 | 11.78 | -0.82 (-6.51%) | 27,896,375 |
25 Mar 2020 | CNY | 12.6 | 13.07 | 12.17 | 12.6 | 12.6 | -0.36 (-2.78%) | 33,515,339 |
24 Mar 2020 | CNY | 14 | 15.17 | 12.95 | 12.96 | 12.96 | -1.43 (-9.94%) | 52,222,881 |
23 Mar 2020 | CNY | 13 | 14.39 | 12.7 | 14.39 | 14.39 | +1.31 (+10.02%) | 44,944,105 |
20 Mar 2020 | CNY | 11.86 | 13.08 | 11.68 | 13.08 | 13.08 | +1.2 (+10.10%) | 26,634,554 |
19 Mar 2020 | CNY | 11.56 | 12.17 | 11.3 | 11.88 | 11.88 | -0.68 (-5.41%) | 40,735,630 |
18 Mar 2020 | CNY | 12.1 | 12.56 | 11.84 | 12.56 | 12.56 | +1.14 (+9.98%) | 53,106,438 |
17 Mar 2020 | CNY | 10.25 | 11.42 | 10.17 | 11.42 | 11.42 | +1.04 (+10.02%) | 24,229,774 |
16 Mar 2020 | CNY | 11.4 | 11.44 | 10.38 | 10.38 | 10.38 | -1.15 (-9.97%) | 21,668,430 |
13 Mar 2020 | CNY | 10.25 | 11.93 | 10.25 | 11.53 | 11.53 | +0.43 (+3.87%) | 26,663,186 |
12 Mar 2020 | CNY | 10.6 | 11.27 | 10.38 | 11.1 | 11.1 | +0.41 (+3.84%) | 18,788,326 |
11 Mar 2020 | CNY | 10.45 | 11.24 | 10.38 | 10.69 | 10.69 | +0.25 (+2.39%) | 15,296,760 |
10 Mar 2020 | CNY | 10.18 | 10.5 | 9.78 | 10.44 | 10.44 | +0.07 (+0.68%) | 10,311,662 |
9 Mar 2020 | CNY | 10.66 | 10.85 | 10.22 | 10.37 | 10.37 | -0.49 (-4.51%) | 13,060,200 |
6 Mar 2020 | CNY | 10.67 | 11.28 | 10.67 | 10.86 | 10.86 | -0.19 (-1.72%) | 16,822,288 |
5 Mar 2020 | CNY | 11.79 | 11.8 | 10.95 | 11.05 | 11.05 | +0.3 (+2.79%) | 31,497,272 |
4 Mar 2020 | CNY | 10.45 | 10.75 | 10.3 | 10.75 | 10.75 | +0.98 (+10.03%) | 7,558,800 |
3 Mar 2020 | CNY | 9.73 | 9.94 | 9.63 | 9.77 | 9.77 | +0.13 (+1.35%) | 6,092,400 |
2 Mar 2020 | CNY | 9.48 | 9.76 | 9.38 | 9.64 | 9.64 | +0.31 (+3.32%) | 5,740,914 |
28 Feb 2020 | CNY | 9.8 | 10.06 | 9.28 | 9.33 | 9.33 | -0.94 (-9.15%) | 9,343,431 |
27 Feb 2020 | CNY | 10.02 | 10.39 | 9.96 | 10.27 | 10.27 | +0.31 (+3.11%) | 10,639,426 |
26 Feb 2020 | CNY | 9.99 | 10.28 | 9.89 | 9.96 | 9.96 | -0.17 (-1.68%) | 6,832,902 |
25 Feb 2020 | CNY | 10 | 10.2 | 9.79 | 10.13 | 10.13 | -0.15 (-1.46%) | 7,825,853 |
24 Feb 2020 | CNY | 10.41 | 10.41 | 10.1 | 10.28 | 10.28 | +0.11 (+1.08%) | 7,960,245 |
21 Feb 2020 | CNY | 10.07 | 10.4 | 10 | 10.17 | 10.17 | +0.18 (+1.80%) | 8,235,375 |