Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 11.93 | 12.34 | 11.84 | 11.95 | 11.95 | +0.05 (+0.42%) | 11,004,676 |
16 Oct 2020 | CNY | 11.64 | 11.97 | 11.5 | 11.9 | 11.9 | +0.35 (+3.03%) | 7,455,483 |
15 Oct 2020 | CNY | 11.77 | 12.02 | 11.54 | 11.55 | 11.55 | -0.21 (-1.79%) | 6,600,109 |
14 Oct 2020 | CNY | 11.85 | 11.85 | 11.55 | 11.76 | 11.76 | -0.11 (-0.93%) | 5,570,708 |
13 Oct 2020 | CNY | 11.66 | 11.92 | 11.48 | 11.87 | 11.87 | +0.23 (+1.98%) | 8,540,505 |
12 Oct 2020 | CNY | 11.4 | 11.74 | 11.38 | 11.64 | 11.64 | +0.28 (+2.46%) | 5,921,332 |
9 Oct 2020 | CNY | 11.25 | 11.41 | 11.17 | 11.36 | 11.36 | +0.24 (+2.16%) | 4,036,817 |
30 Sep 2020 | CNY | 11.59 | 12.06 | 11.03 | 11.12 | 11.12 | -0.48 (-4.14%) | 9,110,848 |
29 Sep 2020 | CNY | 10.93 | 11.68 | 10.85 | 11.6 | 11.6 | +0.68 (+6.23%) | 9,371,257 |
28 Sep 2020 | CNY | 11.04 | 11.05 | 10.87 | 10.92 | 10.92 | -0.13 (-1.18%) | 1,112,336 |
25 Sep 2020 | CNY | 11.09 | 11.16 | 10.93 | 11.05 | 11.05 | -0.02 (-0.18%) | 1,557,421 |
24 Sep 2020 | CNY | 11.13 | 11.22 | 11.02 | 11.07 | 11.07 | -0.17 (-1.51%) | 2,183,100 |
23 Sep 2020 | CNY | 11.17 | 11.27 | 11.15 | 11.24 | 11.24 | +0.12 (+1.08%) | 1,951,446 |
22 Sep 2020 | CNY | 11.4 | 11.4 | 11.09 | 11.12 | 11.12 | -0.35 (-3.05%) | 2,917,127 |
21 Sep 2020 | CNY | 11.5 | 11.55 | 11.35 | 11.47 | 11.47 | +0.02 (+0.17%) | 3,170,754 |
18 Sep 2020 | CNY | 11.24 | 11.51 | 11.16 | 11.45 | 11.45 | +0.29 (+2.60%) | 5,022,935 |
17 Sep 2020 | CNY | 11.1 | 11.32 | 10.97 | 11.16 | 11.16 | 0.0 (0.0%) | 3,980,544 |
16 Sep 2020 | CNY | 11.29 | 12.09 | 11.05 | 11.16 | 11.16 | -0.12 (-1.06%) | 6,412,524 |
15 Sep 2020 | CNY | 10.8 | 11.28 | 10.73 | 11.28 | 11.28 | +0.5 (+4.64%) | 5,905,687 |
14 Sep 2020 | CNY | 10.81 | 10.89 | 10.72 | 10.78 | 10.78 | -0.03 (-0.28%) | 2,043,621 |
11 Sep 2020 | CNY | 10.73 | 10.9 | 10.65 | 10.81 | 10.81 | +0.05 (+0.46%) | 1,846,500 |
10 Sep 2020 | CNY | 11.1 | 11.15 | 10.7 | 10.76 | 10.76 | -0.31 (-2.80%) | 3,969,741 |
9 Sep 2020 | CNY | 11.11 | 11.23 | 11.03 | 11.07 | 11.07 | -0.15 (-1.34%) | 2,608,398 |
8 Sep 2020 | CNY | 11.2 | 11.26 | 11.04 | 11.22 | 11.22 | +0.09 (+0.81%) | 2,252,639 |
7 Sep 2020 | CNY | 11.21 | 11.41 | 11.04 | 11.13 | 11.13 | -0.03 (-0.27%) | 3,190,834 |
4 Sep 2020 | CNY | 11.02 | 11.18 | 11.01 | 11.16 | 11.16 | -0.02 (-0.18%) | 2,527,051 |
3 Sep 2020 | CNY | 11.43 | 11.5 | 11.12 | 11.18 | 11.18 | -0.28 (-2.44%) | 4,087,744 |
2 Sep 2020 | CNY | 11.56 | 11.7 | 11.42 | 11.46 | 11.46 | -0.03 (-0.26%) | 4,052,902 |
1 Sep 2020 | CNY | 11.36 | 11.56 | 11.28 | 11.49 | 11.49 | +0.12 (+1.06%) | 3,572,677 |
31 Aug 2020 | CNY | 11.4 | 11.66 | 11.36 | 11.37 | 11.37 | -0.03 (-0.26%) | 4,271,956 |