Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Feb 2020 | CNY | 11.32 | 12.06 | 11.26 | 11.98 | 11.98 | +0.68 (+6.02%) | 22,249,797 |
26 Feb 2020 | CNY | 10.96 | 11.6 | 10.89 | 11.3 | 11.3 | +0.35 (+3.20%) | 12,393,794 |
25 Feb 2020 | CNY | 10.89 | 11.09 | 10.66 | 10.95 | 10.95 | -0.28 (-2.49%) | 7,413,739 |
24 Feb 2020 | CNY | 10.99 | 11.3 | 10.91 | 11.23 | 11.23 | +0.16 (+1.45%) | 8,409,828 |
21 Feb 2020 | CNY | 11.1 | 11.22 | 10.98 | 11.07 | 11.07 | -0.08 (-0.72%) | 7,768,546 |
20 Feb 2020 | CNY | 11.11 | 11.21 | 10.94 | 11.15 | 11.15 | +0.06 (+0.54%) | 8,374,137 |
19 Feb 2020 | CNY | 10.85 | 11.38 | 10.7 | 11.09 | 11.09 | +0.29 (+2.69%) | 14,443,581 |
18 Feb 2020 | CNY | 10.9 | 11.13 | 10.76 | 10.8 | 10.8 | +0.23 (+2.18%) | 11,187,547 |
17 Feb 2020 | CNY | 10.45 | 10.63 | 10.3 | 10.57 | 10.57 | +0.3 (+2.92%) | 6,875,850 |
14 Feb 2020 | CNY | 10.34 | 10.49 | 10.24 | 10.27 | 10.27 | -0.17 (-1.63%) | 3,937,300 |
13 Feb 2020 | CNY | 10.36 | 10.64 | 10.18 | 10.44 | 10.44 | 0.0 (0.0%) | 6,695,398 |
12 Feb 2020 | CNY | 10.19 | 10.66 | 10.19 | 10.44 | 10.44 | +0.37 (+3.67%) | 10,014,851 |
11 Feb 2020 | CNY | 10.3 | 10.34 | 10.02 | 10.07 | 10.07 | -0.25 (-2.42%) | 5,847,560 |
10 Feb 2020 | CNY | 10.3 | 10.43 | 10.15 | 10.32 | 10.32 | -0.06 (-0.58%) | 7,258,165 |
7 Feb 2020 | CNY | 9.91 | 10.48 | 9.72 | 10.38 | 10.38 | +0.47 (+4.74%) | 10,863,084 |
6 Feb 2020 | CNY | 9.39 | 10 | 9.28 | 9.91 | 9.91 | +0.57 (+6.10%) | 9,099,082 |
5 Feb 2020 | CNY | 9.29 | 9.59 | 9.23 | 9.34 | 9.34 | +0.11 (+1.19%) | 7,912,265 |
4 Feb 2020 | CNY | 8.88 | 9.6 | 8.88 | 9.23 | 9.23 | -0.41 (-4.25%) | 14,587,041 |
3 Feb 2020 | CNY | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | -1.06 (-9.91%) | 1,810,900 |
23 Jan 2020 | CNY | 11.03 | 11.07 | 10.55 | 10.7 | 10.7 | -0.41 (-3.69%) | 10,605,637 |
22 Jan 2020 | CNY | 11.32 | 11.32 | 10.87 | 11.11 | 11.11 | -0.31 (-2.71%) | 10,123,887 |
21 Jan 2020 | CNY | 11.42 | 11.5 | 11.22 | 11.42 | 11.42 | +0.12 (+1.06%) | 8,292,107 |
20 Jan 2020 | CNY | 11.4 | 11.48 | 11.2 | 11.3 | 11.3 | +0.04 (+0.36%) | 9,319,195 |
17 Jan 2020 | CNY | 11.44 | 11.44 | 11.15 | 11.26 | 11.26 | -0.12 (-1.05%) | 7,952,906 |
16 Jan 2020 | CNY | 11.24 | 11.5 | 11.07 | 11.38 | 11.38 | +0.01 (+0.09%) | 16,014,428 |
15 Jan 2020 | CNY | 11 | 11.87 | 10.98 | 11.37 | 11.37 | +0.46 (+4.22%) | 23,476,633 |
14 Jan 2020 | CNY | 10.37 | 11.3 | 10.36 | 10.91 | 10.91 | +0.59 (+5.72%) | 21,310,787 |
13 Jan 2020 | CNY | 10.19 | 10.35 | 10.15 | 10.32 | 10.32 | +0.09 (+0.88%) | 2,952,174 |
10 Jan 2020 | CNY | 10.45 | 10.45 | 10.18 | 10.23 | 10.23 | -0.15 (-1.45%) | 5,445,048 |
9 Jan 2020 | CNY | 10.3 | 10.43 | 10.27 | 10.38 | 10.38 | +0.18 (+1.76%) | 4,046,410 |