Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2020 | CNY | 10.96 | 11.2 | 10.69 | 10.99 | 10.99 | +0.01 (+0.09%) | 14,231,986 |
27 Aug 2020 | CNY | 10.58 | 11.45 | 10.33 | 10.98 | 10.98 | +0.43 (+4.08%) | 16,662,865 |
26 Aug 2020 | CNY | 11.1 | 11.14 | 10.41 | 10.55 | 10.55 | -0.69 (-6.14%) | 17,718,438 |
25 Aug 2020 | CNY | 10.76 | 11.5 | 10.62 | 11.24 | 11.24 | +0.56 (+5.24%) | 25,800,555 |
24 Aug 2020 | CNY | 10.14 | 11.11 | 9.85 | 10.68 | 10.68 | +0.53 (+5.22%) | 20,657,200 |
21 Aug 2020 | CNY | 10.4 | 10.48 | 10.07 | 10.15 | 10.15 | -0.2 (-1.93%) | 11,808,198 |
20 Aug 2020 | CNY | 10.28 | 10.6 | 10.05 | 10.35 | 10.35 | -0.17 (-1.62%) | 17,047,388 |
19 Aug 2020 | CNY | 10.33 | 10.77 | 10.2 | 10.52 | 10.52 | +0.15 (+1.45%) | 27,369,925 |
18 Aug 2020 | CNY | 9.7 | 10.67 | 9.67 | 10.37 | 10.37 | +0.68 (+7.02%) | 27,875,594 |
17 Aug 2020 | CNY | 9.58 | 9.79 | 9.55 | 9.69 | 9.69 | 0.0 (0.0%) | 6,914,051 |
14 Aug 2020 | CNY | 9.78 | 9.95 | 9.59 | 9.69 | 9.69 | -0.1 (-1.02%) | 6,996,300 |
13 Aug 2020 | CNY | 9.96 | 10.09 | 9.75 | 9.79 | 9.79 | -0.08 (-0.81%) | 7,712,225 |
12 Aug 2020 | CNY | 9.58 | 9.88 | 9.5 | 9.87 | 9.87 | +0.28 (+2.92%) | 8,952,236 |
11 Aug 2020 | CNY | 10.09 | 10.21 | 9.55 | 9.59 | 9.59 | -0.73 (-7.07%) | 14,655,897 |
10 Aug 2020 | CNY | 10.4 | 10.4 | 9.92 | 10.32 | 10.32 | +0.13 (+1.28%) | 19,386,623 |
7 Aug 2020 | CNY | 9.61 | 10.3 | 9.38 | 10.19 | 10.19 | +0.44 (+4.51%) | 23,889,838 |
6 Aug 2020 | CNY | 9.62 | 10.32 | 9.59 | 9.75 | 9.75 | +0.17 (+1.77%) | 15,428,011 |
5 Aug 2020 | CNY | 9.88 | 9.88 | 9.33 | 9.58 | 9.58 | -0.22 (-2.24%) | 12,767,200 |
4 Aug 2020 | CNY | 9.46 | 9.9 | 9.46 | 9.8 | 9.8 | +0.42 (+4.48%) | 17,750,135 |
3 Aug 2020 | CNY | 9.08 | 9.45 | 9.08 | 9.38 | 9.38 | +0.34 (+3.76%) | 6,663,848 |
31 Jul 2020 | CNY | 8.96 | 9.12 | 8.91 | 9.04 | 9.04 | +0.02 (+0.22%) | 3,788,000 |
30 Jul 2020 | CNY | 9.09 | 9.17 | 8.97 | 9.02 | 9.02 | -0.08 (-0.88%) | 3,593,800 |
29 Jul 2020 | CNY | 8.99 | 9.12 | 8.81 | 9.1 | 9.1 | +0.06 (+0.66%) | 3,939,657 |
28 Jul 2020 | CNY | 8.95 | 9.14 | 8.73 | 9.04 | 9.04 | +0.1 (+1.12%) | 4,656,752 |
27 Jul 2020 | CNY | 8.75 | 8.95 | 8.7 | 8.94 | 8.94 | +0.21 (+2.41%) | 4,014,117 |
24 Jul 2020 | CNY | 9.14 | 9.18 | 8.68 | 8.73 | 8.73 | -0.4 (-4.38%) | 5,488,750 |
23 Jul 2020 | CNY | 9.26 | 9.34 | 8.96 | 9.13 | 9.13 | -0.23 (-2.46%) | 5,222,945 |
22 Jul 2020 | CNY | 9.42 | 9.46 | 9.31 | 9.36 | 9.36 | -0.01 (-0.11%) | 4,295,113 |
21 Jul 2020 | CNY | 9.5 | 9.53 | 9.28 | 9.37 | 9.37 | -0.1 (-1.06%) | 4,089,228 |
20 Jul 2020 | CNY | 9.29 | 9.47 | 9.16 | 9.47 | 9.47 | +0.26 (+2.82%) | 5,799,655 |