Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 9.63 | 10.19 | 9.63 | 10.07 | 10.07 | +0.42 (+4.35%) | 2,686,440 |
17 Jul 2020 | CNY | 9.77 | 9.84 | 9.52 | 9.65 | 9.65 | -0.1 (-1.03%) | 1,694,040 |
16 Jul 2020 | CNY | 9.94 | 10.11 | 9.61 | 9.75 | 9.75 | -0.22 (-2.21%) | 2,433,619 |
15 Jul 2020 | CNY | 10.42 | 10.46 | 9.93 | 9.97 | 9.97 | -0.46 (-4.41%) | 3,188,905 |
14 Jul 2020 | CNY | 10.4 | 10.67 | 10.2 | 10.43 | 10.43 | -0.09 (-0.86%) | 4,290,320 |
13 Jul 2020 | CNY | 10.27 | 10.62 | 10.2 | 10.52 | 10.52 | +0.35 (+3.44%) | 5,041,517 |
10 Jul 2020 | CNY | 10.33 | 10.46 | 10.11 | 10.17 | 10.17 | -0.12 (-1.17%) | 3,726,741 |
9 Jul 2020 | CNY | 10.05 | 10.4 | 10.01 | 10.29 | 10.29 | +0.23 (+2.29%) | 5,962,132 |
8 Jul 2020 | CNY | 9.95 | 10.08 | 9.92 | 10.06 | 10.06 | -0.06 (-0.59%) | 5,373,460 |
7 Jul 2020 | CNY | 9.79 | 10.29 | 9.6 | 10.12 | 10.12 | +0.33 (+3.37%) | 6,879,781 |
6 Jul 2020 | CNY | 9.34 | 9.86 | 9.34 | 9.79 | 9.79 | +0.21 (+2.19%) | 7,119,822 |
3 Jul 2020 | CNY | 9.76 | 9.8 | 9.39 | 9.58 | 9.58 | -0.07 (-0.73%) | 7,836,355 |
2 Jul 2020 | CNY | 10.3 | 10.53 | 9.52 | 9.65 | 9.65 | -0.25 (-2.53%) | 11,929,618 |
1 Jul 2020 | CNY | 11.5 | 11.5 | 9.7 | 9.9 | 9.9 | -0.55 (-5.26%) | 12,252,082 |
30 Jun 2020 | CNY | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | +0.94 (+9.88%) | 3,335,882 |
29 Jun 2020 | CNY | 9.18 | 9.57 | 9.01 | 9.51 | 9.51 | +0.35 (+3.82%) | 3,259,738 |
24 Jun 2020 | CNY | 9.27 | 9.37 | 9.12 | 9.16 | 9.16 | -0.08 (-0.87%) | 1,150,180 |
23 Jun 2020 | CNY | 9.29 | 9.3 | 9.2 | 9.24 | 9.24 | -0.02 (-0.22%) | 1,226,416 |
22 Jun 2020 | CNY | 9.32 | 9.35 | 9.17 | 9.26 | 9.26 | -0.02 (-0.22%) | 1,147,509 |
19 Jun 2020 | CNY | 9.24 | 9.38 | 9.17 | 9.28 | 9.28 | +0.03 (+0.32%) | 1,583,360 |
18 Jun 2020 | CNY | 9.18 | 9.27 | 9.07 | 9.25 | 9.25 | +0.12 (+1.31%) | 1,898,980 |
17 Jun 2020 | CNY | 9.05 | 9.17 | 8.97 | 9.13 | 9.13 | +0.13 (+1.44%) | 1,737,688 |
16 Jun 2020 | CNY | 8.89 | 9.02 | 8.89 | 9 | 9 | +0.13 (+1.47%) | 913,680 |
15 Jun 2020 | CNY | 8.85 | 9.07 | 8.8 | 8.87 | 8.87 | -0.06 (-0.67%) | 1,227,060 |
12 Jun 2020 | CNY | 8.88 | 9 | 8.8 | 8.93 | 8.93 | -0.09 (-1.00%) | 1,187,805 |
11 Jun 2020 | CNY | 8.97 | 9.16 | 8.92 | 9.02 | 9.02 | +0.05 (+0.56%) | 2,473,785 |
10 Jun 2020 | CNY | 9 | 9 | 8.84 | 8.97 | 8.97 | -0.02 (-0.22%) | 1,272,073 |
9 Jun 2020 | CNY | 8.85 | 9.04 | 8.82 | 8.99 | 8.99 | +0.09 (+1.01%) | 1,767,420 |
8 Jun 2020 | CNY | 8.97 | 9.08 | 8.85 | 8.9 | 8.9 | -0.1 (-1.11%) | 1,537,645 |
5 Jun 2020 | CNY | 9 | 9.14 | 8.92 | 9 | 9 | -0.1 (-1.10%) | 2,637,548 |