Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 10.72 | 10.86 | 10.42 | 10.48 | 10.48 | -0.15 (-1.41%) | 7,196,619 |
9 Jul 2020 | CNY | 10.54 | 10.72 | 10.46 | 10.63 | 10.63 | +0.06 (+0.57%) | 8,481,647 |
8 Jul 2020 | CNY | 10.57 | 10.62 | 10.42 | 10.57 | 10.57 | +0.03 (+0.28%) | 5,559,247 |
7 Jul 2020 | CNY | 10.45 | 10.77 | 10.31 | 10.54 | 10.54 | +0.08 (+0.76%) | 7,228,014 |
6 Jul 2020 | CNY | 10.29 | 10.49 | 10.17 | 10.46 | 10.46 | +0.29 (+2.85%) | 7,267,891 |
3 Jul 2020 | CNY | 10.03 | 10.24 | 9.93 | 10.17 | 10.17 | +0.21 (+2.11%) | 4,855,840 |
2 Jul 2020 | CNY | 10 | 10.03 | 9.86 | 9.96 | 9.96 | -0.07 (-0.70%) | 3,289,820 |
1 Jul 2020 | CNY | 10.16 | 10.2 | 9.88 | 10.03 | 10.03 | -0.13 (-1.28%) | 4,158,887 |
30 Jun 2020 | CNY | 10.07 | 10.18 | 10.02 | 10.16 | 10.16 | +0.08 (+0.79%) | 3,632,380 |
29 Jun 2020 | CNY | 10.09 | 10.29 | 9.93 | 10.08 | 10.08 | -0.13 (-1.27%) | 3,950,100 |
24 Jun 2020 | CNY | 10.5 | 10.64 | 10.13 | 10.21 | 10.21 | -0.25 (-2.39%) | 4,879,100 |
23 Jun 2020 | CNY | 10.63 | 10.8 | 10.22 | 10.46 | 10.46 | -0.16 (-1.51%) | 8,947,560 |
22 Jun 2020 | CNY | 9.98 | 10.85 | 9.91 | 10.62 | 10.62 | +0.71 (+7.16%) | 11,864,580 |
19 Jun 2020 | CNY | 10.39 | 10.39 | 9.8 | 9.91 | 9.91 | -0.51 (-4.89%) | 7,873,220 |
18 Jun 2020 | CNY | 10.05 | 10.92 | 9.91 | 10.42 | 10.42 | +0.42 (+4.20%) | 9,974,580 |
17 Jun 2020 | CNY | 10.23 | 10.28 | 9.97 | 10 | 10 | -0.2 (-1.96%) | 3,909,680 |
16 Jun 2020 | CNY | 9.82 | 10.29 | 9.78 | 10.2 | 10.2 | +0.37 (+3.76%) | 5,633,491 |
15 Jun 2020 | CNY | 9.53 | 9.91 | 9.5 | 9.83 | 9.83 | +0.27 (+2.82%) | 4,359,460 |
12 Jun 2020 | CNY | 9.38 | 9.63 | 9.35 | 9.56 | 9.56 | 0.0 (0.0%) | 2,461,534 |
11 Jun 2020 | CNY | 9.67 | 9.78 | 9.48 | 9.56 | 9.56 | -0.13 (-1.34%) | 2,691,440 |
10 Jun 2020 | CNY | 9.6 | 9.87 | 9.43 | 9.69 | 9.69 | +0.06 (+0.62%) | 3,218,620 |
9 Jun 2020 | CNY | 9.68 | 9.69 | 9.55 | 9.63 | 9.63 | 0.0 (0.0%) | 1,898,120 |
8 Jun 2020 | CNY | 9.83 | 9.85 | 9.56 | 9.63 | 9.63 | -0.14 (-1.43%) | 2,627,700 |
5 Jun 2020 | CNY | 9.9 | 9.91 | 9.65 | 9.77 | 9.77 | -0.14 (-1.41%) | 2,412,480 |
4 Jun 2020 | CNY | 10.18 | 10.26 | 9.8 | 9.91 | 9.91 | -0.27 (-2.65%) | 4,280,800 |
3 Jun 2020 | CNY | 9.8 | 10.5 | 9.62 | 10.18 | 10.18 | +0.33 (+3.35%) | 7,811,025 |
2 Jun 2020 | CNY | 9.66 | 9.87 | 9.55 | 9.85 | 9.85 | +0.2 (+2.07%) | 3,662,100 |
1 Jun 2020 | CNY | 9.63 | 9.8 | 9.53 | 9.65 | 9.65 | +0.02 (+0.21%) | 5,615,840 |
29 May 2020 | CNY | 9.02 | 9.68 | 8.84 | 9.63 | 9.63 | +0.62 (+6.88%) | 7,944,641 |
28 May 2020 | CNY | 9.25 | 9.25 | 8.88 | 9.01 | 9.01 | -0.11 (-1.21%) | 1,900,280 |