Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 10.05 | 10.19 | 9.86 | 9.86 | 9.86 | -0.19 (-1.89%) | 5,333,706 |
9 Jul 2020 | CNY | 9.84 | 10.12 | 9.84 | 10.05 | 10.05 | +0.14 (+1.41%) | 7,191,289 |
8 Jul 2020 | CNY | 9.81 | 9.94 | 9.67 | 9.91 | 9.91 | +0.11 (+1.12%) | 4,742,841 |
7 Jul 2020 | CNY | 9.79 | 9.98 | 9.64 | 9.8 | 9.8 | +0.01 (+0.10%) | 6,365,206 |
6 Jul 2020 | CNY | 9.5 | 9.93 | 9.45 | 9.79 | 9.79 | +0.33 (+3.49%) | 6,699,249 |
3 Jul 2020 | CNY | 9.52 | 9.68 | 9.43 | 9.46 | 9.46 | -0.03 (-0.32%) | 4,424,736 |
2 Jul 2020 | CNY | 9.28 | 9.58 | 9.21 | 9.49 | 9.49 | +0.18 (+1.93%) | 6,784,706 |
1 Jul 2020 | CNY | 9.07 | 9.79 | 9.07 | 9.31 | 9.31 | +0.37 (+4.14%) | 9,178,027 |
30 Jun 2020 | CNY | 8.76 | 8.96 | 8.76 | 8.94 | 8.94 | +0.21 (+2.41%) | 3,090,507 |
29 Jun 2020 | CNY | 8.83 | 8.93 | 8.69 | 8.73 | 8.73 | -0.13 (-1.47%) | 1,990,232 |
24 Jun 2020 | CNY | 8.9 | 8.91 | 8.8 | 8.86 | 8.86 | 0.0 (0.0%) | 1,860,296 |
23 Jun 2020 | CNY | 8.88 | 8.97 | 8.86 | 8.86 | 8.86 | -0.08 (-0.89%) | 2,076,040 |
22 Jun 2020 | CNY | 8.89 | 8.98 | 8.87 | 8.94 | 8.94 | +0.01 (+0.11%) | 2,030,584 |
19 Jun 2020 | CNY | 9.04 | 9.05 | 8.9 | 8.93 | 8.93 | -0.03 (-0.33%) | 3,164,539 |
18 Jun 2020 | CNY | 8.79 | 9.24 | 8.75 | 8.96 | 8.96 | +0.19 (+2.17%) | 5,617,852 |
17 Jun 2020 | CNY | 8.77 | 8.8 | 8.67 | 8.77 | 8.77 | -0.01 (-0.11%) | 1,925,252 |
16 Jun 2020 | CNY | 8.74 | 8.79 | 8.69 | 8.78 | 8.78 | +0.14 (+1.62%) | 2,071,148 |
15 Jun 2020 | CNY | 8.61 | 8.77 | 8.57 | 8.64 | 8.64 | +0.04 (+0.47%) | 2,431,945 |
12 Jun 2020 | CNY | 8.47 | 8.64 | 8.41 | 8.6 | 8.6 | -0.01 (-0.12%) | 2,198,816 |
11 Jun 2020 | CNY | 8.62 | 8.78 | 8.58 | 8.61 | 8.61 | -0.01 (-0.12%) | 2,213,169 |
10 Jun 2020 | CNY | 8.79 | 8.79 | 8.59 | 8.62 | 8.62 | -0.16 (-1.82%) | 2,219,716 |
9 Jun 2020 | CNY | 8.8 | 8.82 | 8.74 | 8.78 | 8.78 | -0.07 (-0.79%) | 1,855,728 |
8 Jun 2020 | CNY | 8.89 | 8.92 | 8.78 | 8.85 | 8.85 | +0.04 (+0.45%) | 2,116,850 |
5 Jun 2020 | CNY | 8.8 | 8.84 | 8.72 | 8.81 | 8.81 | -0.03 (-0.34%) | 2,317,806 |
4 Jun 2020 | CNY | 8.87 | 8.9 | 8.73 | 8.84 | 8.84 | -0.17 (-1.89%) | 4,194,618 |
3 Jun 2020 | CNY | 9.06 | 9.14 | 8.97 | 9.01 | 9.01 | -0.06 (-0.66%) | 4,352,263 |
2 Jun 2020 | CNY | 9.12 | 9.17 | 8.89 | 9.07 | 9.07 | +0.28 (+3.19%) | 7,035,217 |
1 Jun 2020 | CNY | 8.59 | 8.84 | 8.59 | 8.79 | 8.79 | +0.22 (+2.57%) | 3,379,728 |
29 May 2020 | CNY | 8.55 | 8.67 | 8.47 | 8.57 | 8.57 | +0.09 (+1.06%) | 2,370,000 |
28 May 2020 | CNY | 8.54 | 8.57 | 8.33 | 8.48 | 8.48 | -0.05 (-0.59%) | 1,771,524 |