Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2020 | CNY | 10.35 | 10.51 | 10.15 | 10.46 | 10.46 | +0.24 (+2.35%) | 21,000,184 |
9 Oct 2020 | CNY | 9.79 | 10.28 | 9.79 | 10.22 | 10.22 | +0.56 (+5.80%) | 20,427,691 |
30 Sep 2020 | CNY | 9.72 | 9.79 | 9.55 | 9.66 | 9.66 | -0.08 (-0.82%) | 10,738,067 |
29 Sep 2020 | CNY | 9.86 | 10.15 | 9.73 | 9.74 | 9.74 | -0.05 (-0.51%) | 14,132,693 |
28 Sep 2020 | CNY | 9.97 | 10.05 | 9.7 | 9.79 | 9.79 | -0.19 (-1.90%) | 11,955,632 |
25 Sep 2020 | CNY | 10.01 | 10.16 | 9.75 | 9.98 | 9.98 | -0.01 (-0.10%) | 13,438,394 |
24 Sep 2020 | CNY | 10.29 | 10.39 | 9.97 | 9.99 | 9.99 | -0.23 (-2.25%) | 12,720,485 |
23 Sep 2020 | CNY | 10.15 | 10.35 | 10 | 10.22 | 10.22 | +0.11 (+1.09%) | 11,202,262 |
22 Sep 2020 | CNY | 10.23 | 10.43 | 10 | 10.11 | 10.11 | -0.22 (-2.13%) | 11,574,289 |
21 Sep 2020 | CNY | 10.5 | 10.55 | 10.26 | 10.33 | 10.33 | -0.14 (-1.34%) | 15,283,470 |
18 Sep 2020 | CNY | 10 | 10.55 | 9.91 | 10.47 | 10.47 | +0.45 (+4.49%) | 26,952,627 |
17 Sep 2020 | CNY | 10.01 | 10.17 | 9.88 | 10.02 | 10.02 | +0.05 (+0.50%) | 12,158,836 |
16 Sep 2020 | CNY | 10.06 | 10.23 | 9.8 | 9.97 | 9.97 | -0.16 (-1.58%) | 13,349,917 |
15 Sep 2020 | CNY | 10.07 | 10.17 | 9.89 | 10.13 | 10.13 | +0.12 (+1.20%) | 11,116,126 |
14 Sep 2020 | CNY | 10.25 | 10.25 | 9.85 | 10.01 | 10.01 | -0.15 (-1.48%) | 17,123,360 |
11 Sep 2020 | CNY | 9.72 | 10.28 | 9.65 | 10.16 | 10.16 | +0.45 (+4.63%) | 22,494,406 |
10 Sep 2020 | CNY | 10.12 | 10.22 | 9.66 | 9.71 | 9.71 | -0.24 (-2.41%) | 19,089,520 |
9 Sep 2020 | CNY | 10.14 | 10.22 | 9.79 | 9.95 | 9.95 | -0.31 (-3.02%) | 16,179,161 |
8 Sep 2020 | CNY | 10.43 | 10.47 | 10.08 | 10.26 | 10.26 | -0.11 (-1.06%) | 22,277,133 |
7 Sep 2020 | CNY | 11.08 | 11.16 | 10.3 | 10.37 | 10.37 | -0.71 (-6.41%) | 30,040,768 |
4 Sep 2020 | CNY | 11.15 | 11.4 | 10.8 | 11.08 | 11.08 | -0.37 (-3.23%) | 26,497,117 |
3 Sep 2020 | CNY | 12.2 | 12.33 | 11.44 | 11.45 | 11.45 | -0.83 (-6.76%) | 29,908,792 |
2 Sep 2020 | CNY | 11.54 | 12.56 | 11.35 | 12.28 | 12.28 | +0.69 (+5.95%) | 33,425,538 |
1 Sep 2020 | CNY | 11.79 | 11.83 | 11.51 | 11.59 | 11.59 | -0.08 (-0.69%) | 12,978,818 |
31 Aug 2020 | CNY | 11.49 | 12.17 | 11.49 | 11.67 | 11.67 | +0.29 (+2.55%) | 28,993,773 |
28 Aug 2020 | CNY | 11.7 | 11.83 | 11.17 | 11.38 | 11.38 | -0.34 (-2.90%) | 28,035,443 |
27 Aug 2020 | CNY | 12.51 | 12.51 | 11.6 | 11.72 | 11.72 | -0.74 (-5.94%) | 25,751,262 |
26 Aug 2020 | CNY | 12.77 | 13.1 | 12.4 | 12.46 | 12.46 | +0.01 (+0.08%) | 21,521,321 |
25 Aug 2020 | CNY | 12.51 | 12.58 | 12.26 | 12.45 | 12.45 | -0.14 (-1.11%) | 10,830,015 |
24 Aug 2020 | CNY | 12.04 | 12.76 | 11.88 | 12.59 | 12.59 | +0.53 (+4.39%) | 20,360,476 |