Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 11.14 | 11.3 | 10.92 | 11.28 | 11.28 | +0.15 (+1.35%) | 21,856,551 |
17 Jul 2020 | CNY | 10.98 | 11.44 | 10.91 | 11.13 | 11.13 | +0.07 (+0.63%) | 26,600,228 |
16 Jul 2020 | CNY | 11.61 | 11.64 | 11.04 | 11.06 | 11.06 | -0.82 (-6.90%) | 45,453,970 |
15 Jul 2020 | CNY | 12.31 | 12.79 | 11.78 | 11.88 | 11.88 | +0.25 (+2.15%) | 77,935,494 |
14 Jul 2020 | CNY | 11.47 | 11.89 | 11.33 | 11.63 | 11.63 | +0.13 (+1.13%) | 41,646,791 |
13 Jul 2020 | CNY | 11.17 | 11.53 | 11.09 | 11.5 | 11.5 | +0.28 (+2.50%) | 32,960,353 |
10 Jul 2020 | CNY | 11.25 | 11.49 | 11.09 | 11.22 | 11.22 | -0.16 (-1.41%) | 24,646,255 |
9 Jul 2020 | CNY | 10.96 | 11.58 | 10.92 | 11.38 | 11.38 | +0.42 (+3.83%) | 40,691,169 |
8 Jul 2020 | CNY | 10.74 | 11 | 10.62 | 10.96 | 10.96 | +0.17 (+1.58%) | 27,839,441 |
7 Jul 2020 | CNY | 11.15 | 11.24 | 10.78 | 10.79 | 10.79 | -0.23 (-2.09%) | 39,495,689 |
6 Jul 2020 | CNY | 10.33 | 11.09 | 10.33 | 11.02 | 11.02 | +0.72 (+6.99%) | 41,952,058 |
3 Jul 2020 | CNY | 10.09 | 10.33 | 10.05 | 10.3 | 10.3 | +0.21 (+2.08%) | 26,735,922 |
2 Jul 2020 | CNY | 9.92 | 10.1 | 9.85 | 10.09 | 10.09 | +0.16 (+1.61%) | 20,372,591 |
1 Jul 2020 | CNY | 9.89 | 9.94 | 9.78 | 9.93 | 9.93 | +0.06 (+0.61%) | 11,394,366 |
30 Jun 2020 | CNY | 9.66 | 9.88 | 9.66 | 9.87 | 9.87 | +0.24 (+2.49%) | 10,744,239 |
29 Jun 2020 | CNY | 9.78 | 9.79 | 9.61 | 9.63 | 9.63 | -0.11 (-1.13%) | 7,039,122 |
24 Jun 2020 | CNY | 9.79 | 9.83 | 9.72 | 9.74 | 9.74 | -0.07 (-0.71%) | 6,756,612 |
23 Jun 2020 | CNY | 9.83 | 9.84 | 9.76 | 9.81 | 9.81 | -0.03 (-0.30%) | 5,774,583 |
22 Jun 2020 | CNY | 9.86 | 9.89 | 9.79 | 9.84 | 9.84 | -0.06 (-0.61%) | 8,299,189 |
19 Jun 2020 | CNY | 9.79 | 9.92 | 9.77 | 9.9 | 9.9 | +0.12 (+1.23%) | 9,790,062 |
18 Jun 2020 | CNY | 9.78 | 9.79 | 9.7 | 9.78 | 9.78 | 0.0 (0.0%) | 6,434,006 |
17 Jun 2020 | CNY | 9.9 | 9.9 | 9.69 | 9.78 | 9.78 | -0.14 (-1.41%) | 12,418,297 |
16 Jun 2020 | CNY | 9.97 | 10 | 9.85 | 9.92 | 9.92 | -0.03 (-0.30%) | 12,015,041 |
15 Jun 2020 | CNY | 10.03 | 10.12 | 9.93 | 9.95 | 9.95 | -0.31 (-3.02%) | 15,638,857 |
12 Jun 2020 | CNY | 9.9 | 10.3 | 9.83 | 10.26 | 10.26 | +0.23 (+2.29%) | 17,479,449 |
11 Jun 2020 | CNY | 10.07 | 10.17 | 10.01 | 10.03 | 10.03 | -0.1 (-0.99%) | 9,382,167 |
10 Jun 2020 | CNY | 10.24 | 10.26 | 10.07 | 10.13 | 10.13 | -0.07 (-0.69%) | 9,536,624 |
9 Jun 2020 | CNY | 10.19 | 10.37 | 10.17 | 10.2 | 10.2 | +0.01 (+0.10%) | 13,481,929 |
8 Jun 2020 | CNY | 10.21 | 10.26 | 10.08 | 10.19 | 10.19 | 0.0 (0.0%) | 16,120,503 |
5 Jun 2020 | CNY | 10.05 | 10.27 | 9.99 | 10.19 | 10.19 | +0.17 (+1.70%) | 15,763,305 |