Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 9.35 | 9.53 | 9.18 | 9.48 | 9.48 | +0.21 (+2.27%) | 4,162,277 |
19 Oct 2020 | CNY | 9.19 | 9.58 | 9.15 | 9.27 | 9.27 | +0.16 (+1.76%) | 4,484,300 |
16 Oct 2020 | CNY | 9.04 | 9.2 | 8.95 | 9.11 | 9.11 | +0.08 (+0.89%) | 2,371,000 |
15 Oct 2020 | CNY | 9.19 | 9.22 | 8.99 | 9.03 | 9.03 | -0.15 (-1.63%) | 2,038,205 |
14 Oct 2020 | CNY | 9.21 | 9.32 | 9.1 | 9.18 | 9.18 | -0.1 (-1.08%) | 2,018,300 |
13 Oct 2020 | CNY | 9.2 | 9.35 | 9.12 | 9.28 | 9.28 | +0.09 (+0.98%) | 3,039,484 |
12 Oct 2020 | CNY | 8.81 | 9.24 | 8.81 | 9.19 | 9.19 | +0.37 (+4.20%) | 3,726,000 |
9 Oct 2020 | CNY | 8.59 | 8.83 | 8.5 | 8.82 | 8.82 | +0.39 (+4.63%) | 2,285,800 |
30 Sep 2020 | CNY | 8.53 | 8.55 | 8.38 | 8.43 | 8.43 | -0.08 (-0.94%) | 1,238,000 |
29 Sep 2020 | CNY | 8.46 | 8.65 | 8.46 | 8.51 | 8.51 | +0.03 (+0.35%) | 1,661,400 |
28 Sep 2020 | CNY | 8.79 | 8.79 | 8.45 | 8.48 | 8.48 | -0.21 (-2.42%) | 1,660,600 |
25 Sep 2020 | CNY | 8.84 | 8.84 | 8.61 | 8.69 | 8.69 | -0.06 (-0.69%) | 1,362,700 |
24 Sep 2020 | CNY | 9 | 9.09 | 8.69 | 8.75 | 8.75 | -0.35 (-3.85%) | 2,728,620 |
23 Sep 2020 | CNY | 9.09 | 9.16 | 8.95 | 9.1 | 9.1 | +0.09 (+1.00%) | 1,753,200 |
22 Sep 2020 | CNY | 9.35 | 9.35 | 8.98 | 9.01 | 9.01 | -0.26 (-2.80%) | 3,154,100 |
21 Sep 2020 | CNY | 9.38 | 9.44 | 9.15 | 9.27 | 9.27 | -0.12 (-1.28%) | 3,210,720 |
18 Sep 2020 | CNY | 9.45 | 9.45 | 9.3 | 9.39 | 9.39 | +0.01 (+0.11%) | 3,030,000 |
17 Sep 2020 | CNY | 9.21 | 9.45 | 9.2 | 9.38 | 9.38 | +0.1 (+1.08%) | 3,021,419 |
16 Sep 2020 | CNY | 9.29 | 9.45 | 9.1 | 9.28 | 9.28 | -0.02 (-0.22%) | 3,467,622 |
15 Sep 2020 | CNY | 9.28 | 9.51 | 9.2 | 9.3 | 9.3 | +0.04 (+0.43%) | 4,977,564 |
14 Sep 2020 | CNY | 8.86 | 9.34 | 8.81 | 9.26 | 9.26 | +0.4 (+4.51%) | 5,813,617 |
11 Sep 2020 | CNY | 8.66 | 8.96 | 8.45 | 8.86 | 8.86 | +0.14 (+1.61%) | 5,613,235 |
10 Sep 2020 | CNY | 9.7 | 9.79 | 8.69 | 8.72 | 8.72 | -0.97 (-10.01%) | 13,401,853 |
9 Sep 2020 | CNY | 10.11 | 10.27 | 9.65 | 9.69 | 9.69 | -0.68 (-6.56%) | 10,383,523 |
8 Sep 2020 | CNY | 9.92 | 10.4 | 9.8 | 10.37 | 10.37 | +0.44 (+4.43%) | 10,314,288 |
7 Sep 2020 | CNY | 10.05 | 10.47 | 9.83 | 9.93 | 9.93 | -0.1 (-1.00%) | 12,648,528 |
4 Sep 2020 | CNY | 9.45 | 10.17 | 9.38 | 10.03 | 10.03 | +0.37 (+3.83%) | 11,850,239 |
3 Sep 2020 | CNY | 9.6 | 9.94 | 9.38 | 9.66 | 9.66 | +0.04 (+0.42%) | 9,762,906 |
2 Sep 2020 | CNY | 9.42 | 9.9 | 9.25 | 9.62 | 9.62 | +0.3 (+3.22%) | 11,764,429 |
1 Sep 2020 | CNY | 9.21 | 9.5 | 9.06 | 9.32 | 9.32 | +0.19 (+2.08%) | 6,363,132 |