Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2020 | CNY | 9.38 | 10.48 | 9.2 | 10.39 | 10.39 | +0.9 (+9.48%) | 18,814,407 |
28 Aug 2020 | CNY | 9.87 | 9.98 | 9.36 | 9.49 | 9.49 | -0.49 (-4.91%) | 11,375,628 |
27 Aug 2020 | CNY | 9.84 | 10.29 | 9.03 | 9.98 | 9.98 | +0.2 (+2.04%) | 16,461,218 |
26 Aug 2020 | CNY | 9.39 | 10.48 | 9.32 | 9.78 | 9.78 | +0.5 (+5.39%) | 15,155,789 |
25 Aug 2020 | CNY | 9.19 | 9.62 | 9.06 | 9.28 | 9.28 | +0.18 (+1.98%) | 4,884,553 |
24 Aug 2020 | CNY | 8.99 | 9.2 | 8.78 | 9.1 | 9.1 | +0.04 (+0.44%) | 2,809,401 |
21 Aug 2020 | CNY | 9.2 | 9.21 | 9.03 | 9.06 | 9.06 | -0.11 (-1.20%) | 3,342,501 |
20 Aug 2020 | CNY | 9.38 | 9.43 | 9.02 | 9.17 | 9.17 | -0.34 (-3.58%) | 5,958,500 |
19 Aug 2020 | CNY | 9.27 | 9.96 | 9.11 | 9.51 | 9.51 | +0.3 (+3.26%) | 9,910,826 |
18 Aug 2020 | CNY | 9.35 | 9.45 | 9.13 | 9.21 | 9.21 | -0.1 (-1.07%) | 3,344,101 |
17 Aug 2020 | CNY | 9 | 9.41 | 9 | 9.31 | 9.31 | +0.24 (+2.65%) | 5,010,200 |
14 Aug 2020 | CNY | 9.15 | 9.15 | 8.92 | 9.07 | 9.07 | -0.02 (-0.22%) | 3,684,200 |
13 Aug 2020 | CNY | 9.16 | 9.27 | 9.06 | 9.09 | 9.09 | -0.03 (-0.33%) | 4,237,711 |
12 Aug 2020 | CNY | 9.28 | 9.36 | 8.82 | 9.12 | 9.12 | -0.2 (-2.15%) | 6,814,500 |
11 Aug 2020 | CNY | 9.71 | 9.78 | 9.22 | 9.32 | 9.32 | -0.4 (-4.12%) | 7,925,211 |
10 Aug 2020 | CNY | 9.95 | 10.17 | 9.62 | 9.72 | 9.72 | -0.27 (-2.70%) | 8,234,900 |
7 Aug 2020 | CNY | 9.96 | 10.41 | 9.9 | 9.99 | 9.99 | -0.1 (-0.99%) | 10,187,112 |
6 Aug 2020 | CNY | 10.04 | 10.57 | 9.8 | 10.09 | 10.09 | 0.0 (0.0%) | 12,668,300 |
5 Aug 2020 | CNY | 9.86 | 10.29 | 9.62 | 10.09 | 10.09 | +0.31 (+3.17%) | 12,194,605 |
4 Aug 2020 | CNY | 10.07 | 10.07 | 9.52 | 9.78 | 9.78 | -0.35 (-3.46%) | 10,862,035 |
3 Aug 2020 | CNY | 10.08 | 10.25 | 9.88 | 10.13 | 10.13 | +0.13 (+1.30%) | 13,821,283 |
31 Jul 2020 | CNY | 9.48 | 10.29 | 9.36 | 10 | 10 | +0.49 (+5.15%) | 17,742,207 |
30 Jul 2020 | CNY | 9.71 | 9.8 | 9.33 | 9.51 | 9.51 | -0.23 (-2.36%) | 11,309,200 |
29 Jul 2020 | CNY | 9.82 | 9.97 | 9.42 | 9.74 | 9.74 | +0.02 (+0.21%) | 17,290,817 |
28 Jul 2020 | CNY | 8.85 | 9.72 | 8.72 | 9.72 | 9.72 | +0.89 (+10.08%) | 13,619,530 |
27 Jul 2020 | CNY | 8.77 | 8.94 | 8.11 | 8.83 | 8.83 | +0.13 (+1.49%) | 10,623,699 |
24 Jul 2020 | CNY | 8.64 | 9.09 | 8.61 | 8.7 | 8.7 | -0.03 (-0.34%) | 15,151,230 |
23 Jul 2020 | CNY | 8.63 | 8.97 | 8.51 | 8.73 | 8.73 | -0.44 (-4.80%) | 13,877,753 |
22 Jul 2020 | CNY | 8.63 | 9.41 | 8.63 | 9.17 | 9.17 | -0.42 (-4.38%) | 25,041,254 |
21 Jul 2020 | CNY | 9.93 | 10.08 | 9.59 | 9.59 | 9.59 | -1.04 (-9.78%) | 8,987,000 |