Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Nov 2020 | CNY | 9.97 | 10.09 | 9.9 | 10.04 | 10.04 | +0.05 (+0.50%) | 7,093,982 |
13 Nov 2020 | CNY | 9.86 | 10.01 | 9.7 | 9.99 | 9.99 | +0.09 (+0.91%) | 7,486,134 |
12 Nov 2020 | CNY | 10.04 | 10.16 | 9.88 | 9.9 | 9.9 | -0.06 (-0.60%) | 8,104,378 |
11 Nov 2020 | CNY | 10.25 | 10.26 | 9.95 | 9.96 | 9.96 | -0.3 (-2.92%) | 10,021,670 |
10 Nov 2020 | CNY | 10.56 | 10.56 | 10.2 | 10.26 | 10.26 | -0.3 (-2.84%) | 14,091,560 |
9 Nov 2020 | CNY | 10.5 | 10.82 | 10.5 | 10.56 | 10.56 | +0.16 (+1.54%) | 21,412,837 |
6 Nov 2020 | CNY | 10.42 | 10.64 | 10.34 | 10.4 | 10.4 | -0.08 (-0.76%) | 14,664,231 |
5 Nov 2020 | CNY | 10.17 | 10.61 | 9.97 | 10.48 | 10.48 | +0.39 (+3.87%) | 24,228,495 |
4 Nov 2020 | CNY | 10 | 10.15 | 9.91 | 10.09 | 10.09 | +0.1 (+1.00%) | 9,447,328 |
3 Nov 2020 | CNY | 9.49 | 10.13 | 9.49 | 9.99 | 9.99 | +0.52 (+5.49%) | 15,934,911 |
2 Nov 2020 | CNY | 9.82 | 9.82 | 9.41 | 9.47 | 9.47 | -0.39 (-3.96%) | 13,069,088 |
30 Oct 2020 | CNY | 10.18 | 10.24 | 9.85 | 9.86 | 9.86 | -0.32 (-3.14%) | 12,774,400 |
29 Oct 2020 | CNY | 9.96 | 10.19 | 9.88 | 10.18 | 10.18 | +0.1 (+0.99%) | 7,661,410 |
28 Oct 2020 | CNY | 10.2 | 10.21 | 9.92 | 10.08 | 10.08 | -0.1 (-0.98%) | 7,478,600 |
27 Oct 2020 | CNY | 10.11 | 10.24 | 10.02 | 10.18 | 10.18 | +0.01 (+0.10%) | 6,105,301 |
26 Oct 2020 | CNY | 10.21 | 10.28 | 10.09 | 10.17 | 10.17 | -0.16 (-1.55%) | 6,549,700 |
23 Oct 2020 | CNY | 10.56 | 10.65 | 10.32 | 10.33 | 10.33 | -0.2 (-1.90%) | 6,813,700 |
22 Oct 2020 | CNY | 10.51 | 10.64 | 10.33 | 10.53 | 10.53 | -0.07 (-0.66%) | 6,130,400 |
21 Oct 2020 | CNY | 10.85 | 10.89 | 10.5 | 10.6 | 10.6 | -0.25 (-2.30%) | 8,376,700 |
20 Oct 2020 | CNY | 10.83 | 10.89 | 10.62 | 10.85 | 10.85 | -0.04 (-0.37%) | 7,282,200 |
19 Oct 2020 | CNY | 10.92 | 11.17 | 10.87 | 10.89 | 10.89 | 0.0 (0.0%) | 7,650,516 |
16 Oct 2020 | CNY | 10.96 | 11.05 | 10.81 | 10.89 | 10.89 | -0.07 (-0.64%) | 6,171,911 |
15 Oct 2020 | CNY | 11.13 | 11.15 | 10.93 | 10.96 | 10.96 | -0.08 (-0.72%) | 7,192,800 |
14 Oct 2020 | CNY | 11.31 | 11.33 | 11 | 11.04 | 11.04 | -0.27 (-2.39%) | 8,966,204 |
13 Oct 2020 | CNY | 11.42 | 11.5 | 11.26 | 11.31 | 11.31 | -0.1 (-0.88%) | 9,011,200 |
12 Oct 2020 | CNY | 10.97 | 11.51 | 10.97 | 11.41 | 11.41 | +0.53 (+4.87%) | 15,048,800 |
9 Oct 2020 | CNY | 10.71 | 10.96 | 10.7 | 10.88 | 10.88 | +0.29 (+2.74%) | 7,321,000 |
30 Sep 2020 | CNY | 10.7 | 10.73 | 10.49 | 10.59 | 10.59 | -0.07 (-0.66%) | 6,480,400 |
29 Sep 2020 | CNY | 10.4 | 10.78 | 10.4 | 10.66 | 10.66 | +0.29 (+2.80%) | 11,647,170 |
28 Sep 2020 | CNY | 10.53 | 10.64 | 10.3 | 10.37 | 10.37 | -0.2 (-1.89%) | 9,256,898 |