Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Apr 2020 | CNY | 10.52 | 10.89 | 10.51 | 10.62 | 10.62 | +0.07 (+0.66%) | 32,005,843 |
8 Apr 2020 | CNY | 10.75 | 10.76 | 10.48 | 10.55 | 10.55 | -0.19 (-1.77%) | 27,593,148 |
7 Apr 2020 | CNY | 10.85 | 10.9 | 10.63 | 10.74 | 10.74 | -0.04 (-0.37%) | 36,887,836 |
3 Apr 2020 | CNY | 10.6 | 11.3 | 10.18 | 10.78 | 10.78 | +0.14 (+1.32%) | 51,521,385 |
2 Apr 2020 | CNY | 10.09 | 10.64 | 10.04 | 10.64 | 10.64 | +0.52 (+5.14%) | 43,594,005 |
1 Apr 2020 | CNY | 10 | 10.44 | 9.9 | 10.12 | 10.12 | +0.14 (+1.40%) | 37,673,555 |
31 Mar 2020 | CNY | 9.6 | 9.99 | 9.6 | 9.98 | 9.98 | +0.38 (+3.96%) | 30,600,395 |
30 Mar 2020 | CNY | 9.93 | 9.95 | 9.52 | 9.6 | 9.6 | -0.34 (-3.42%) | 27,975,615 |
27 Mar 2020 | CNY | 10.05 | 10.13 | 9.91 | 9.94 | 9.94 | +0.01 (+0.10%) | 32,928,490 |
26 Mar 2020 | CNY | 9.89 | 10.15 | 9.78 | 9.93 | 9.93 | -0.01 (-0.10%) | 30,388,437 |
25 Mar 2020 | CNY | 10.11 | 10.11 | 9.83 | 9.94 | 9.94 | +0.04 (+0.40%) | 23,609,948 |
24 Mar 2020 | CNY | 10.18 | 10.33 | 9.69 | 9.9 | 9.9 | -0.12 (-1.20%) | 31,597,507 |
23 Mar 2020 | CNY | 10.45 | 10.56 | 9.89 | 10.02 | 10.02 | -0.62 (-5.83%) | 31,723,004 |
20 Mar 2020 | CNY | 10.69 | 10.85 | 10.48 | 10.64 | 10.64 | -0.02 (-0.19%) | 29,962,824 |
19 Mar 2020 | CNY | 10.9 | 11.11 | 10.44 | 10.66 | 10.66 | -0.31 (-2.83%) | 31,497,715 |
18 Mar 2020 | CNY | 11.18 | 11.62 | 10.73 | 10.97 | 10.97 | -0.18 (-1.61%) | 53,344,302 |
17 Mar 2020 | CNY | 10.68 | 11.21 | 10.53 | 11.15 | 11.15 | +0.54 (+5.09%) | 47,475,448 |
16 Mar 2020 | CNY | 11.2 | 11.58 | 10.61 | 10.61 | 10.61 | -0.6 (-5.35%) | 44,950,184 |
13 Mar 2020 | CNY | 10.56 | 11.28 | 10.47 | 11.21 | 11.21 | +0.57 (+5.36%) | 52,935,073 |
12 Mar 2020 | CNY | 10.45 | 10.65 | 10.29 | 10.64 | 10.64 | +0.19 (+1.82%) | 33,386,137 |
11 Mar 2020 | CNY | 10.09 | 10.61 | 10.01 | 10.45 | 10.45 | +0.44 (+4.40%) | 37,574,728 |
10 Mar 2020 | CNY | 9.86 | 10.1 | 9.78 | 10.01 | 10.01 | +0.05 (+0.50%) | 20,541,667 |
9 Mar 2020 | CNY | 10.25 | 10.32 | 9.87 | 9.96 | 9.96 | -0.3 (-2.92%) | 23,120,883 |
6 Mar 2020 | CNY | 10.39 | 10.39 | 10.15 | 10.26 | 10.26 | -0.18 (-1.72%) | 11,539,517 |
5 Mar 2020 | CNY | 10.39 | 10.63 | 10.36 | 10.44 | 10.44 | +0.09 (+0.87%) | 24,600,197 |
4 Mar 2020 | CNY | 10.39 | 10.43 | 10.2 | 10.35 | 10.35 | +0.01 (+0.10%) | 15,191,220 |
3 Mar 2020 | CNY | 10.5 | 10.78 | 10.31 | 10.34 | 10.34 | -0.14 (-1.34%) | 27,618,245 |
2 Mar 2020 | CNY | 10.08 | 10.6 | 10.05 | 10.48 | 10.48 | +0.49 (+4.90%) | 32,827,728 |
28 Feb 2020 | CNY | 10.15 | 10.6 | 9.91 | 9.99 | 9.99 | -0.31 (-3.01%) | 27,287,790 |
27 Feb 2020 | CNY | 9.81 | 10.42 | 9.8 | 10.3 | 10.3 | +0.56 (+5.75%) | 34,888,923 |