Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 10.4 | 10.45 | 10.17 | 10.3 | 10.3 | 0.0 (0.0%) | 10,446,601 |
9 Oct 2020 | CNY | 9.8 | 10.52 | 9.72 | 10.3 | 10.3 | +0.66 (+6.85%) | 15,652,007 |
30 Sep 2020 | CNY | 9.83 | 9.83 | 9.62 | 9.64 | 9.64 | -0.08 (-0.82%) | 3,905,923 |
29 Sep 2020 | CNY | 9.95 | 9.95 | 9.7 | 9.72 | 9.72 | -0.17 (-1.72%) | 5,834,600 |
28 Sep 2020 | CNY | 9.96 | 10.11 | 9.75 | 9.89 | 9.89 | 0.0 (0.0%) | 7,922,054 |
25 Sep 2020 | CNY | 9.79 | 10.23 | 9.68 | 9.89 | 9.89 | +0.18 (+1.85%) | 8,391,101 |
24 Sep 2020 | CNY | 9.95 | 10.02 | 9.69 | 9.71 | 9.71 | -0.24 (-2.41%) | 7,054,920 |
23 Sep 2020 | CNY | 10.14 | 10.15 | 9.95 | 9.95 | 9.95 | -0.07 (-0.70%) | 4,333,844 |
22 Sep 2020 | CNY | 10.39 | 10.39 | 10.02 | 10.02 | 10.02 | -0.39 (-3.75%) | 7,350,818 |
21 Sep 2020 | CNY | 9.98 | 10.68 | 9.8 | 10.41 | 10.41 | +0.53 (+5.36%) | 15,073,302 |
18 Sep 2020 | CNY | 9.9 | 10 | 9.54 | 9.88 | 9.88 | -0.02 (-0.20%) | 7,334,032 |
17 Sep 2020 | CNY | 10.1 | 10.1 | 9.85 | 9.9 | 9.9 | -0.17 (-1.69%) | 5,196,418 |
16 Sep 2020 | CNY | 10.05 | 10.2 | 10.03 | 10.07 | 10.07 | -0.16 (-1.56%) | 4,770,161 |
15 Sep 2020 | CNY | 10.33 | 10.44 | 10.01 | 10.23 | 10.23 | 0.0 (0.0%) | 6,630,488 |
14 Sep 2020 | CNY | 10.29 | 10.48 | 10.13 | 10.23 | 10.23 | -0.04 (-0.39%) | 10,235,342 |
11 Sep 2020 | CNY | 9.45 | 10.27 | 9.27 | 10.27 | 10.27 | +0.93 (+9.96%) | 13,425,409 |
10 Sep 2020 | CNY | 9.96 | 9.96 | 9.26 | 9.34 | 9.34 | -0.5 (-5.08%) | 7,046,845 |
9 Sep 2020 | CNY | 9.96 | 10.05 | 9.81 | 9.84 | 9.84 | -0.18 (-1.80%) | 5,926,093 |
8 Sep 2020 | CNY | 10.08 | 10.23 | 9.9 | 10.02 | 10.02 | -0.14 (-1.38%) | 6,149,200 |
7 Sep 2020 | CNY | 10.07 | 10.3 | 10 | 10.16 | 10.16 | +0.04 (+0.40%) | 7,031,931 |
4 Sep 2020 | CNY | 9.9 | 10.35 | 9.7 | 10.12 | 10.12 | +0.18 (+1.81%) | 10,767,244 |
3 Sep 2020 | CNY | 10 | 10.04 | 9.85 | 9.94 | 9.94 | -0.05 (-0.50%) | 5,774,377 |
2 Sep 2020 | CNY | 10.16 | 10.18 | 9.92 | 9.99 | 9.99 | -0.01 (-0.10%) | 4,624,719 |
1 Sep 2020 | CNY | 10.08 | 10.22 | 9.94 | 10 | 10 | -0.11 (-1.09%) | 7,299,097 |
31 Aug 2020 | CNY | 10.23 | 10.43 | 10.1 | 10.11 | 10.11 | -0.08 (-0.79%) | 7,474,382 |
28 Aug 2020 | CNY | 9.96 | 10.27 | 9.89 | 10.19 | 10.19 | +0.15 (+1.49%) | 8,672,381 |
27 Aug 2020 | CNY | 10.08 | 10.14 | 9.91 | 10.04 | 10.04 | -0.02 (-0.20%) | 4,816,749 |
26 Aug 2020 | CNY | 10.06 | 10.35 | 9.9 | 10.06 | 10.06 | +0.07 (+0.70%) | 9,591,696 |
25 Aug 2020 | CNY | 10.09 | 10.27 | 9.98 | 9.99 | 9.99 | -0.21 (-2.06%) | 6,723,111 |
24 Aug 2020 | CNY | 10.23 | 10.32 | 10.04 | 10.2 | 10.2 | -0.05 (-0.49%) | 5,924,133 |