Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2020 | CNY | 10.67 | 10.99 | 10.51 | 10.76 | 10.76 | +0.04 (+0.37%) | 10,162,710 |
9 Jul 2020 | CNY | 10.38 | 10.85 | 10.23 | 10.72 | 10.72 | +0.49 (+4.79%) | 10,989,260 |
8 Jul 2020 | CNY | 10.23 | 10.28 | 10.03 | 10.23 | 10.23 | +0.15 (+1.49%) | 4,837,671 |
7 Jul 2020 | CNY | 10.2 | 10.33 | 10.03 | 10.08 | 10.08 | +0.04 (+0.40%) | 7,133,870 |
6 Jul 2020 | CNY | 9.57 | 10.08 | 9.57 | 10.04 | 10.04 | +0.49 (+5.13%) | 5,779,960 |
3 Jul 2020 | CNY | 9.43 | 9.62 | 9.35 | 9.55 | 9.55 | +0.12 (+1.27%) | 2,778,525 |
2 Jul 2020 | CNY | 9.25 | 9.53 | 9.17 | 9.43 | 9.43 | +0.18 (+1.95%) | 3,004,314 |
1 Jul 2020 | CNY | 9.38 | 9.44 | 9.16 | 9.25 | 9.25 | -0.12 (-1.28%) | 2,900,400 |
30 Jun 2020 | CNY | 9.35 | 9.48 | 9.31 | 9.37 | 9.37 | +0.04 (+0.43%) | 2,609,230 |
29 Jun 2020 | CNY | 9.89 | 9.9 | 9.28 | 9.33 | 9.33 | -0.56 (-5.66%) | 4,949,550 |
24 Jun 2020 | CNY | 9.99 | 10.15 | 9.85 | 9.89 | 9.89 | -0.1 (-1.00%) | 2,812,850 |
23 Jun 2020 | CNY | 10.14 | 10.22 | 9.88 | 9.99 | 9.99 | -0.25 (-2.44%) | 3,538,110 |
22 Jun 2020 | CNY | 10.11 | 10.35 | 10 | 10.24 | 10.24 | +0.16 (+1.59%) | 4,569,660 |
19 Jun 2020 | CNY | 10.25 | 10.25 | 10.02 | 10.08 | 10.08 | -0.2 (-1.95%) | 2,807,860 |
18 Jun 2020 | CNY | 9.96 | 10.32 | 9.87 | 10.28 | 10.28 | +0.33 (+3.32%) | 4,533,880 |
17 Jun 2020 | CNY | 10.03 | 10.07 | 9.85 | 9.95 | 9.95 | -0.09 (-0.90%) | 2,494,890 |
16 Jun 2020 | CNY | 10.05 | 10.18 | 9.98 | 10.04 | 10.04 | +0.05 (+0.50%) | 2,985,500 |
15 Jun 2020 | CNY | 10.14 | 10.28 | 9.97 | 9.99 | 9.99 | -0.16 (-1.58%) | 2,922,150 |
12 Jun 2020 | CNY | 9.77 | 10.26 | 9.7 | 10.15 | 10.15 | +0.11 (+1.10%) | 3,330,600 |
11 Jun 2020 | CNY | 10.13 | 10.33 | 10.03 | 10.04 | 10.04 | -0.13 (-1.28%) | 3,371,680 |
10 Jun 2020 | CNY | 10.44 | 10.51 | 10.1 | 10.17 | 10.17 | -0.35 (-3.33%) | 4,592,950 |
9 Jun 2020 | CNY | 10.42 | 10.78 | 10.35 | 10.52 | 10.52 | -0.06 (-0.57%) | 5,512,270 |
8 Jun 2020 | CNY | 10.25 | 10.78 | 10.12 | 10.58 | 10.58 | +0.3 (+2.92%) | 8,301,325 |
5 Jun 2020 | CNY | 10.22 | 10.66 | 10.02 | 10.28 | 10.28 | +0.02 (+0.19%) | 6,619,794 |
4 Jun 2020 | CNY | 10.4 | 10.43 | 10.17 | 10.26 | 10.26 | -0.21 (-2.01%) | 6,230,864 |
3 Jun 2020 | CNY | 10.11 | 10.88 | 10.02 | 10.47 | 10.47 | +0.36 (+3.56%) | 10,897,430 |
2 Jun 2020 | CNY | 10.01 | 10.29 | 9.9 | 10.11 | 10.11 | +0.06 (+0.60%) | 6,647,544 |
1 Jun 2020 | CNY | 10 | 10.09 | 9.88 | 10.05 | 10.05 | +0.2 (+2.03%) | 5,277,765 |
29 May 2020 | CNY | 9.71 | 9.88 | 9.58 | 9.85 | 9.85 | +0.1 (+1.03%) | 4,552,130 |
28 May 2020 | CNY | 9.97 | 10 | 9.51 | 9.75 | 9.75 | -0.32 (-3.18%) | 6,610,200 |