Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2020 | CNY | 9.8 | 10.27 | 9.8 | 10.1 | 10.1 | +0.28 (+2.85%) | 7,116,259 |
20 Aug 2020 | CNY | 10.2 | 10.2 | 9.8 | 9.82 | 9.82 | -0.27 (-2.68%) | 4,348,020 |
19 Aug 2020 | CNY | 10.04 | 10.24 | 9.86 | 10.09 | 10.09 | +0.08 (+0.80%) | 5,667,540 |
18 Aug 2020 | CNY | 9.91 | 10.1 | 9.82 | 10.01 | 10.01 | +0.13 (+1.32%) | 4,109,680 |
17 Aug 2020 | CNY | 9.86 | 9.91 | 9.72 | 9.88 | 9.88 | +0.09 (+0.92%) | 3,068,190 |
14 Aug 2020 | CNY | 9.64 | 9.82 | 9.48 | 9.79 | 9.79 | +0.09 (+0.93%) | 2,621,970 |
13 Aug 2020 | CNY | 9.62 | 9.94 | 9.6 | 9.7 | 9.7 | +0.1 (+1.04%) | 4,336,140 |
12 Aug 2020 | CNY | 9.45 | 9.64 | 9.27 | 9.6 | 9.6 | +0.05 (+0.52%) | 3,352,050 |
11 Aug 2020 | CNY | 9.95 | 9.95 | 9.53 | 9.55 | 9.55 | -0.35 (-3.54%) | 3,575,450 |
10 Aug 2020 | CNY | 9.75 | 9.97 | 9.7 | 9.9 | 9.9 | +0.13 (+1.33%) | 2,608,200 |
7 Aug 2020 | CNY | 10 | 10.03 | 9.61 | 9.77 | 9.77 | -0.2 (-2.01%) | 2,613,670 |
6 Aug 2020 | CNY | 10.1 | 10.14 | 9.76 | 9.97 | 9.97 | -0.13 (-1.29%) | 3,585,510 |
5 Aug 2020 | CNY | 10.29 | 10.3 | 9.96 | 10.1 | 10.1 | -0.01 (-0.10%) | 3,321,440 |
4 Aug 2020 | CNY | 10.12 | 10.14 | 9.88 | 10.11 | 10.11 | +0.08 (+0.80%) | 3,856,030 |
3 Aug 2020 | CNY | 9.77 | 10.08 | 9.71 | 10.03 | 10.03 | +0.35 (+3.62%) | 3,972,160 |
31 Jul 2020 | CNY | 9.52 | 9.8 | 9.52 | 9.68 | 9.68 | +0.08 (+0.83%) | 2,684,410 |
30 Jul 2020 | CNY | 9.71 | 9.84 | 9.53 | 9.6 | 9.6 | -0.09 (-0.93%) | 2,970,640 |
29 Jul 2020 | CNY | 9.59 | 9.7 | 9.36 | 9.69 | 9.69 | +0.2 (+2.11%) | 2,714,924 |
28 Jul 2020 | CNY | 9.34 | 9.57 | 9.34 | 9.49 | 9.49 | +0.17 (+1.82%) | 2,629,300 |
27 Jul 2020 | CNY | 9.4 | 9.52 | 9.22 | 9.32 | 9.32 | -0.1 (-1.06%) | 2,922,190 |
24 Jul 2020 | CNY | 9.79 | 10.06 | 9.41 | 9.42 | 9.42 | -0.38 (-3.88%) | 4,868,400 |
23 Jul 2020 | CNY | 9.96 | 9.96 | 9.5 | 9.8 | 9.8 | -0.16 (-1.61%) | 4,982,330 |
22 Jul 2020 | CNY | 10.03 | 10.18 | 9.95 | 9.96 | 9.96 | -0.03 (-0.30%) | 4,143,890 |
21 Jul 2020 | CNY | 10.09 | 10.2 | 9.87 | 9.99 | 9.99 | -0.06 (-0.60%) | 3,102,051 |
20 Jul 2020 | CNY | 9.82 | 10.08 | 9.82 | 10.05 | 10.05 | +0.32 (+3.29%) | 3,268,050 |
17 Jul 2020 | CNY | 9.91 | 10.04 | 9.66 | 9.73 | 9.73 | -0.2 (-2.01%) | 3,640,529 |
16 Jul 2020 | CNY | 10.6 | 10.6 | 9.9 | 9.93 | 9.93 | -0.51 (-4.89%) | 4,792,390 |
15 Jul 2020 | CNY | 10.74 | 10.98 | 10.4 | 10.44 | 10.44 | -0.29 (-2.70%) | 6,074,400 |
14 Jul 2020 | CNY | 11.06 | 11.17 | 10.49 | 10.73 | 10.73 | -0.35 (-3.16%) | 8,038,290 |
13 Jul 2020 | CNY | 10.84 | 11.13 | 10.68 | 11.08 | 11.08 | +0.32 (+2.97%) | 10,846,759 |