Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 10.08 | 10.85 | 10.05 | 10.44 | 10.44 | +0.31 (+3.06%) | 20,396,462 |
9 Jul 2020 | CNY | 10.2 | 10.2 | 10.04 | 10.13 | 10.13 | +0.04 (+0.40%) | 11,292,230 |
8 Jul 2020 | CNY | 10.02 | 10.12 | 9.9 | 10.09 | 10.09 | 0.0 (0.0%) | 8,226,613 |
7 Jul 2020 | CNY | 9.86 | 10.23 | 9.72 | 10.09 | 10.09 | +0.25 (+2.54%) | 13,775,230 |
6 Jul 2020 | CNY | 9.59 | 9.91 | 9.55 | 9.84 | 9.84 | +0.33 (+3.47%) | 9,096,542 |
3 Jul 2020 | CNY | 9.49 | 9.57 | 9.38 | 9.51 | 9.51 | +0.02 (+0.21%) | 5,104,638 |
2 Jul 2020 | CNY | 9.28 | 9.49 | 9.26 | 9.49 | 9.49 | +0.2 (+2.15%) | 4,714,120 |
1 Jul 2020 | CNY | 9.25 | 9.33 | 9.2 | 9.29 | 9.29 | +0.07 (+0.76%) | 3,302,441 |
30 Jun 2020 | CNY | 9.19 | 9.27 | 9.14 | 9.22 | 9.22 | +0.04 (+0.44%) | 3,342,842 |
29 Jun 2020 | CNY | 9.15 | 9.32 | 9.05 | 9.18 | 9.18 | +0.04 (+0.44%) | 3,226,745 |
24 Jun 2020 | CNY | 9.31 | 9.34 | 9.14 | 9.14 | 9.14 | -0.23 (-2.45%) | 2,630,423 |
23 Jun 2020 | CNY | 9.47 | 9.5 | 9.32 | 9.37 | 9.37 | -0.17 (-1.78%) | 3,462,978 |
22 Jun 2020 | CNY | 9.6 | 9.64 | 9.43 | 9.54 | 9.54 | -0.05 (-0.52%) | 3,822,634 |
19 Jun 2020 | CNY | 9.69 | 9.69 | 9.53 | 9.59 | 9.59 | 0.0 (0.0%) | 3,595,145 |
18 Jun 2020 | CNY | 9.56 | 9.61 | 9.48 | 9.59 | 9.59 | +0.05 (+0.52%) | 5,095,689 |
17 Jun 2020 | CNY | 9.53 | 9.65 | 9.4 | 9.54 | 9.54 | +0.04 (+0.42%) | 4,832,357 |
16 Jun 2020 | CNY | 9.5 | 9.53 | 9.45 | 9.5 | 9.5 | +0.07 (+0.74%) | 3,940,350 |
15 Jun 2020 | CNY | 9.61 | 9.74 | 9.41 | 9.43 | 9.43 | -0.04 (-0.42%) | 12,129,805 |
12 Jun 2020 | CNY | 8.96 | 9.5 | 8.91 | 9.47 | 9.47 | +0.39 (+4.30%) | 7,364,480 |
11 Jun 2020 | CNY | 9.1 | 9.15 | 9.05 | 9.08 | 9.08 | -0.04 (-0.44%) | 3,732,365 |
10 Jun 2020 | CNY | 9.15 | 9.15 | 9.05 | 9.12 | 9.12 | -0.03 (-0.33%) | 2,529,237 |
9 Jun 2020 | CNY | 9.13 | 9.19 | 9.08 | 9.15 | 9.15 | +0.04 (+0.44%) | 3,697,327 |
8 Jun 2020 | CNY | 9.29 | 9.3 | 9.05 | 9.11 | 9.11 | -0.09 (-0.98%) | 3,794,010 |
5 Jun 2020 | CNY | 9.33 | 9.34 | 9.16 | 9.2 | 9.2 | -0.12 (-1.29%) | 2,000,220 |
4 Jun 2020 | CNY | 9.41 | 9.46 | 9.29 | 9.32 | 9.32 | -0.02 (-0.21%) | 1,979,977 |
3 Jun 2020 | CNY | 9.47 | 9.47 | 9.33 | 9.34 | 9.34 | -0.03 (-0.32%) | 2,340,420 |
2 Jun 2020 | CNY | 9.43 | 9.43 | 9.28 | 9.37 | 9.37 | +0.01 (+0.11%) | 2,777,313 |
1 Jun 2020 | CNY | 9.08 | 9.41 | 9.07 | 9.36 | 9.36 | +0.3 (+3.31%) | 3,237,900 |
29 May 2020 | CNY | 9.05 | 9.12 | 8.93 | 9.06 | 9.06 | +0.03 (+0.33%) | 3,554,193 |
28 May 2020 | CNY | 9.31 | 9.35 | 8.97 | 9.03 | 9.03 | -0.28 (-3.01%) | 5,054,282 |