Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 13.75 | 14.39 | 13.51 | 14.14 | 14.14 | +0.62 (+4.59%) | 5,351,150 |
19 Oct 2020 | CNY | 13.74 | 14 | 13.47 | 13.52 | 13.52 | -0.22 (-1.60%) | 3,044,700 |
16 Oct 2020 | CNY | 13.67 | 13.79 | 13.3 | 13.74 | 13.74 | +0.21 (+1.55%) | 5,661,200 |
15 Oct 2020 | CNY | 14.35 | 14.4 | 13.49 | 13.53 | 13.53 | -0.81 (-5.65%) | 8,596,300 |
14 Oct 2020 | CNY | 14.82 | 14.82 | 14.26 | 14.34 | 14.34 | -0.41 (-2.78%) | 6,842,950 |
13 Oct 2020 | CNY | 14.65 | 14.82 | 14.38 | 14.75 | 14.75 | +0.11 (+0.75%) | 10,537,102 |
12 Oct 2020 | CNY | 13.9 | 14.88 | 13.9 | 14.64 | 14.64 | +0.84 (+6.09%) | 11,174,522 |
9 Oct 2020 | CNY | 13.84 | 13.99 | 13.5 | 13.8 | 13.8 | +0.08 (+0.58%) | 6,742,650 |
30 Sep 2020 | CNY | 13.89 | 14.24 | 13.63 | 13.72 | 13.72 | -0.08 (-0.58%) | 7,581,872 |
29 Sep 2020 | CNY | 12.88 | 14.29 | 12.78 | 13.8 | 13.8 | +1.03 (+8.07%) | 12,400,800 |
28 Sep 2020 | CNY | 13.1 | 13.2 | 12.56 | 12.77 | 12.77 | -0.32 (-2.44%) | 3,504,300 |
25 Sep 2020 | CNY | 12.88 | 13.18 | 12.71 | 13.09 | 13.09 | +0.26 (+2.03%) | 3,627,350 |
24 Sep 2020 | CNY | 13.05 | 13.5 | 12.67 | 12.83 | 12.83 | -0.38 (-2.88%) | 6,534,047 |
23 Sep 2020 | CNY | 12.8 | 13.35 | 12.57 | 13.21 | 13.21 | +0.56 (+4.43%) | 6,817,000 |
22 Sep 2020 | CNY | 12.89 | 13.08 | 12.6 | 12.65 | 12.65 | -0.26 (-2.01%) | 4,896,530 |
21 Sep 2020 | CNY | 13.2 | 13.5 | 12.88 | 12.91 | 12.91 | -0.37 (-2.79%) | 7,278,900 |
18 Sep 2020 | CNY | 12.4 | 13.35 | 12.29 | 13.28 | 13.28 | +0.78 (+6.24%) | 13,456,752 |
17 Sep 2020 | CNY | 12.5 | 12.87 | 12.32 | 12.5 | 12.5 | -0.15 (-1.19%) | 6,599,600 |
16 Sep 2020 | CNY | 11.85 | 12.99 | 11.85 | 12.65 | 12.65 | +0.6 (+4.98%) | 9,604,575 |
15 Sep 2020 | CNY | 12.15 | 12.47 | 11.85 | 12.05 | 12.05 | -0.18 (-1.47%) | 4,499,299 |
14 Sep 2020 | CNY | 12 | 12.33 | 11.79 | 12.23 | 12.23 | +0.51 (+4.35%) | 3,977,500 |
11 Sep 2020 | CNY | 11.61 | 11.95 | 11.53 | 11.72 | 11.72 | -0.02 (-0.17%) | 3,037,999 |
10 Sep 2020 | CNY | 12.25 | 12.54 | 11.59 | 11.74 | 11.74 | -0.52 (-4.24%) | 6,662,350 |
9 Sep 2020 | CNY | 12.4 | 12.68 | 12.08 | 12.26 | 12.26 | -0.3 (-2.39%) | 6,211,706 |
8 Sep 2020 | CNY | 12.27 | 12.68 | 12.05 | 12.56 | 12.56 | +0.15 (+1.21%) | 5,473,087 |
7 Sep 2020 | CNY | 12.58 | 12.82 | 12.35 | 12.41 | 12.41 | -0.15 (-1.19%) | 8,367,400 |
4 Sep 2020 | CNY | 11.93 | 12.78 | 11.72 | 12.56 | 12.56 | +0.27 (+2.20%) | 9,375,157 |
3 Sep 2020 | CNY | 13.14 | 13.19 | 12.08 | 12.29 | 12.29 | -0.51 (-3.98%) | 11,059,057 |
2 Sep 2020 | CNY | 11.46 | 13.43 | 11.32 | 12.8 | 12.8 | +1.45 (+12.78%) | 17,193,149 |
1 Sep 2020 | CNY | 11.3 | 11.39 | 11.19 | 11.35 | 11.35 | +0.07 (+0.62%) | 2,459,500 |