Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 11.82 | 12.78 | 11.71 | 12.69 | 12.69 | +0.86 (+7.27%) | 8,938,123 |
17 Jul 2020 | CNY | 11.8 | 11.86 | 11.39 | 11.83 | 11.83 | -0.03 (-0.25%) | 4,660,580 |
16 Jul 2020 | CNY | 12 | 12.01 | 11.65 | 11.86 | 11.86 | -0.24 (-1.98%) | 6,089,732 |
15 Jul 2020 | CNY | 11.52 | 12.22 | 11.24 | 12.1 | 12.1 | +0.44 (+3.77%) | 11,168,091 |
14 Jul 2020 | CNY | 11.75 | 11.86 | 11.46 | 11.66 | 11.66 | -0.16 (-1.35%) | 4,083,401 |
13 Jul 2020 | CNY | 11.44 | 11.97 | 11.41 | 11.82 | 11.82 | +0.42 (+3.68%) | 7,007,369 |
10 Jul 2020 | CNY | 11.71 | 11.71 | 11.32 | 11.4 | 11.4 | -0.3 (-2.56%) | 5,086,148 |
9 Jul 2020 | CNY | 11.16 | 11.71 | 11.12 | 11.7 | 11.7 | +0.6 (+5.41%) | 8,010,402 |
8 Jul 2020 | CNY | 11.07 | 11.13 | 10.96 | 11.1 | 11.1 | +0.03 (+0.27%) | 5,709,364 |
7 Jul 2020 | CNY | 11.25 | 11.33 | 11.05 | 11.07 | 11.07 | -0.1 (-0.90%) | 6,116,600 |
6 Jul 2020 | CNY | 10.95 | 11.19 | 10.92 | 11.17 | 11.17 | +0.28 (+2.57%) | 4,643,020 |
3 Jul 2020 | CNY | 10.8 | 10.93 | 10.74 | 10.89 | 10.89 | +0.08 (+0.74%) | 2,336,832 |
2 Jul 2020 | CNY | 10.59 | 10.81 | 10.51 | 10.81 | 10.81 | +0.19 (+1.79%) | 2,586,000 |
1 Jul 2020 | CNY | 10.53 | 10.65 | 10.5 | 10.62 | 10.62 | +0.06 (+0.57%) | 1,330,400 |
30 Jun 2020 | CNY | 10.39 | 10.6 | 10.39 | 10.56 | 10.56 | +0.18 (+1.73%) | 1,609,900 |
29 Jun 2020 | CNY | 10.57 | 10.58 | 10.36 | 10.38 | 10.38 | -0.19 (-1.80%) | 1,324,220 |
24 Jun 2020 | CNY | 10.94 | 10.94 | 10.52 | 10.57 | 10.57 | -0.27 (-2.49%) | 2,590,900 |
23 Jun 2020 | CNY | 10.85 | 10.91 | 10.72 | 10.84 | 10.84 | +0.03 (+0.28%) | 1,488,200 |
22 Jun 2020 | CNY | 10.92 | 11.18 | 10.78 | 10.81 | 10.81 | -0.12 (-1.10%) | 2,090,095 |
19 Jun 2020 | CNY | 11.18 | 11.18 | 10.9 | 10.93 | 10.93 | -0.11 (-1.00%) | 1,491,548 |
18 Jun 2020 | CNY | 10.76 | 11.13 | 10.61 | 11.04 | 11.04 | +0.31 (+2.89%) | 2,822,980 |
17 Jun 2020 | CNY | 10.77 | 10.94 | 10.6 | 10.73 | 10.73 | -0.15 (-1.38%) | 2,092,400 |
16 Jun 2020 | CNY | 10.52 | 10.92 | 10.52 | 10.88 | 10.88 | +0.28 (+2.64%) | 2,311,557 |
15 Jun 2020 | CNY | 10.86 | 11.07 | 10.58 | 10.6 | 10.6 | -0.32 (-2.93%) | 2,895,585 |
12 Jun 2020 | CNY | 10.87 | 11.09 | 10.64 | 10.92 | 10.92 | -0.14 (-1.27%) | 1,940,185 |
11 Jun 2020 | CNY | 11.25 | 11.41 | 11 | 11.06 | 11.06 | -0.26 (-2.30%) | 2,178,318 |
10 Jun 2020 | CNY | 11.23 | 11.39 | 11.13 | 11.32 | 11.32 | +0.12 (+1.07%) | 1,672,200 |
9 Jun 2020 | CNY | 11.35 | 11.41 | 11.19 | 11.2 | 11.2 | -0.1 (-0.88%) | 2,181,215 |
8 Jun 2020 | CNY | 10.99 | 11.45 | 10.93 | 11.3 | 11.3 | +0.31 (+2.82%) | 3,878,248 |
5 Jun 2020 | CNY | 10.88 | 11.02 | 10.75 | 10.99 | 10.99 | +0.06 (+0.55%) | 1,833,232 |