Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2020 | CNY | 11.4 | 11.94 | 11.31 | 11.5 | 11.5 | -0.5 (-4.17%) | 43,930,190 |
27 Nov 2020 | CNY | 10.83 | 12.51 | 10.83 | 12 | 12 | +1.45 (+13.74%) | 68,738,256 |
26 Nov 2020 | CNY | 10.81 | 10.91 | 10.49 | 10.55 | 10.55 | -0.34 (-3.12%) | 21,351,200 |
25 Nov 2020 | CNY | 11.55 | 11.55 | 10.89 | 10.89 | 10.89 | -0.64 (-5.55%) | 23,973,051 |
24 Nov 2020 | CNY | 11.6 | 11.79 | 11.16 | 11.53 | 11.53 | -0.18 (-1.54%) | 28,421,471 |
23 Nov 2020 | CNY | 11.67 | 11.79 | 11.35 | 11.71 | 11.71 | -0.27 (-2.25%) | 32,819,444 |
20 Nov 2020 | CNY | 11.9 | 12.73 | 11.85 | 11.98 | 11.98 | +0.38 (+3.28%) | 50,731,578 |
19 Nov 2020 | CNY | 11.09 | 11.65 | 10.86 | 11.6 | 11.6 | +0.37 (+3.29%) | 35,462,642 |
18 Nov 2020 | CNY | 11.21 | 11.48 | 11.07 | 11.23 | 11.23 | +0.2 (+1.81%) | 24,085,608 |
17 Nov 2020 | CNY | 11.21 | 11.31 | 10.88 | 11.03 | 11.03 | -0.31 (-2.73%) | 21,088,600 |
16 Nov 2020 | CNY | 11.5 | 11.5 | 11.03 | 11.34 | 11.34 | +0.09 (+0.80%) | 23,474,300 |
13 Nov 2020 | CNY | 11.16 | 11.35 | 11.06 | 11.25 | 11.25 | -0.02 (-0.18%) | 16,774,684 |
12 Nov 2020 | CNY | 11.4 | 11.46 | 11.1 | 11.27 | 11.27 | -0.08 (-0.70%) | 19,706,100 |
11 Nov 2020 | CNY | 12.08 | 12.08 | 11.28 | 11.35 | 11.35 | -0.55 (-4.62%) | 25,098,437 |
10 Nov 2020 | CNY | 12.36 | 12.55 | 11.73 | 11.9 | 11.9 | -0.44 (-3.57%) | 28,741,750 |
9 Nov 2020 | CNY | 11.81 | 12.78 | 11.81 | 12.34 | 12.34 | +0.19 (+1.56%) | 32,532,727 |
6 Nov 2020 | CNY | 13.31 | 13.75 | 12.12 | 12.15 | 12.15 | -0.71 (-5.52%) | 39,695,369 |
5 Nov 2020 | CNY | 13.03 | 13.38 | 12.7 | 12.86 | 12.86 | -0.02 (-0.16%) | 28,295,587 |
4 Nov 2020 | CNY | 12.91 | 13.3 | 12.65 | 12.88 | 12.88 | -0.17 (-1.30%) | 22,993,950 |
3 Nov 2020 | CNY | 12.79 | 13.49 | 12.57 | 13.05 | 13.05 | +0.45 (+3.57%) | 30,719,800 |
2 Nov 2020 | CNY | 12.68 | 12.98 | 12.19 | 12.6 | 12.6 | +0.1 (+0.80%) | 27,333,622 |
30 Oct 2020 | CNY | 13.56 | 13.7 | 12.45 | 12.5 | 12.5 | -0.87 (-6.51%) | 35,526,030 |
29 Oct 2020 | CNY | 13.49 | 14.16 | 13.33 | 13.37 | 13.37 | -0.7 (-4.98%) | 37,266,391 |
28 Oct 2020 | CNY | 13.53 | 14.29 | 12.92 | 14.07 | 14.07 | +0.71 (+5.31%) | 45,280,109 |
27 Oct 2020 | CNY | 14 | 14.18 | 13.19 | 13.36 | 13.36 | -0.41 (-2.98%) | 32,745,463 |
26 Oct 2020 | CNY | 13.11 | 14.2 | 12.54 | 13.77 | 13.77 | +0.65 (+4.95%) | 43,297,203 |
23 Oct 2020 | CNY | 14.05 | 14.38 | 12.95 | 13.12 | 13.12 | -1.01 (-7.15%) | 49,526,237 |
22 Oct 2020 | CNY | 13.82 | 14.9 | 13.82 | 14.13 | 14.13 | -1.01 (-6.67%) | 52,571,731 |
21 Oct 2020 | CNY | 17.07 | 18.66 | 14.85 | 15.14 | 15.14 | -0.92 (-5.73%) | 75,495,382 |
20 Oct 2020 | CNY | 15.45 | 16.14 | 14.79 | 16.06 | 16.06 | +0.29 (+1.84%) | 51,409,703 |