Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 10.71 | 10.97 | 10.46 | 10.51 | 10.51 | -0.12 (-1.13%) | 6,253,550 |
16 Oct 2020 | CNY | 10.58 | 10.7 | 10.46 | 10.63 | 10.63 | +0.05 (+0.47%) | 6,519,250 |
15 Oct 2020 | CNY | 10.48 | 10.85 | 10.36 | 10.58 | 10.58 | +0.07 (+0.67%) | 9,658,900 |
14 Oct 2020 | CNY | 10.53 | 10.79 | 10.4 | 10.51 | 10.51 | -0.05 (-0.47%) | 8,601,350 |
13 Oct 2020 | CNY | 10.34 | 10.72 | 10.26 | 10.56 | 10.56 | +0.15 (+1.44%) | 10,622,016 |
12 Oct 2020 | CNY | 9.72 | 10.52 | 9.7 | 10.41 | 10.41 | +0.75 (+7.76%) | 11,328,300 |
9 Oct 2020 | CNY | 9.53 | 9.72 | 9.48 | 9.66 | 9.66 | +0.27 (+2.88%) | 3,462,300 |
30 Sep 2020 | CNY | 9.38 | 9.49 | 9.26 | 9.39 | 9.39 | +0.06 (+0.64%) | 3,464,000 |
29 Sep 2020 | CNY | 9.12 | 9.54 | 9.12 | 9.33 | 9.33 | +0.21 (+2.30%) | 3,552,650 |
28 Sep 2020 | CNY | 9.5 | 9.5 | 9.1 | 9.12 | 9.12 | -0.32 (-3.39%) | 3,179,702 |
25 Sep 2020 | CNY | 9.66 | 9.67 | 9.39 | 9.44 | 9.44 | -0.14 (-1.46%) | 3,578,250 |
24 Sep 2020 | CNY | 9.89 | 9.97 | 9.57 | 9.58 | 9.58 | -0.38 (-3.82%) | 5,300,900 |
23 Sep 2020 | CNY | 9.9 | 10.16 | 9.88 | 9.96 | 9.96 | +0.14 (+1.43%) | 4,778,600 |
22 Sep 2020 | CNY | 9.95 | 10.08 | 9.82 | 9.82 | 9.82 | -0.17 (-1.70%) | 4,372,150 |
21 Sep 2020 | CNY | 10.17 | 10.17 | 9.82 | 9.99 | 9.99 | -0.09 (-0.89%) | 6,080,150 |
18 Sep 2020 | CNY | 10.12 | 10.2 | 9.91 | 10.08 | 10.08 | -0.04 (-0.40%) | 6,391,400 |
17 Sep 2020 | CNY | 10 | 10.34 | 10 | 10.12 | 10.12 | +0.02 (+0.20%) | 7,692,224 |
16 Sep 2020 | CNY | 10.11 | 10.23 | 9.95 | 10.1 | 10.1 | -0.16 (-1.56%) | 7,108,950 |
15 Sep 2020 | CNY | 10.27 | 10.42 | 10 | 10.26 | 10.26 | +0.13 (+1.28%) | 10,261,610 |
14 Sep 2020 | CNY | 9.71 | 10.3 | 9.65 | 10.13 | 10.13 | +0.39 (+4.00%) | 12,229,857 |
11 Sep 2020 | CNY | 9.3 | 9.87 | 9.16 | 9.74 | 9.74 | +0.27 (+2.85%) | 10,398,257 |
10 Sep 2020 | CNY | 10.52 | 10.65 | 9.31 | 9.47 | 9.47 | -0.98 (-9.38%) | 17,504,634 |
9 Sep 2020 | CNY | 11.68 | 11.96 | 10.32 | 10.45 | 10.45 | -1.57 (-13.06%) | 22,383,520 |
8 Sep 2020 | CNY | 11.77 | 12.34 | 11.36 | 12.02 | 12.02 | -0.06 (-0.50%) | 22,132,607 |
7 Sep 2020 | CNY | 11.1 | 12.8 | 10.88 | 12.08 | 12.08 | +0.96 (+8.63%) | 30,101,908 |
4 Sep 2020 | CNY | 10.12 | 11.35 | 10.12 | 11.12 | 11.12 | +0.72 (+6.92%) | 21,847,858 |
3 Sep 2020 | CNY | 10.82 | 10.82 | 10.23 | 10.4 | 10.4 | -0.45 (-4.15%) | 14,702,339 |
2 Sep 2020 | CNY | 10.48 | 11.39 | 10.45 | 10.85 | 10.85 | +0.23 (+2.17%) | 25,574,507 |
1 Sep 2020 | CNY | 10.08 | 10.76 | 9.89 | 10.62 | 10.62 | +0.48 (+4.73%) | 21,777,858 |
31 Aug 2020 | CNY | 10.25 | 10.64 | 10.05 | 10.14 | 10.14 | -0.38 (-3.61%) | 18,833,306 |