Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 10.31 | 10.47 | 10.2 | 10.44 | 10.44 | +0.07 (+0.68%) | 6,454,563 |
19 Oct 2020 | CNY | 10.87 | 10.87 | 10.29 | 10.37 | 10.37 | -0.43 (-3.98%) | 15,684,434 |
16 Oct 2020 | CNY | 10.64 | 10.81 | 10.57 | 10.8 | 10.8 | +0.16 (+1.50%) | 7,567,560 |
15 Oct 2020 | CNY | 10.78 | 10.82 | 10.63 | 10.64 | 10.64 | -0.15 (-1.39%) | 5,357,831 |
14 Oct 2020 | CNY | 10.81 | 11.03 | 10.72 | 10.79 | 10.79 | -0.09 (-0.83%) | 8,008,518 |
13 Oct 2020 | CNY | 10.86 | 10.93 | 10.76 | 10.88 | 10.88 | +0.01 (+0.09%) | 6,705,485 |
12 Oct 2020 | CNY | 10.81 | 10.87 | 10.66 | 10.87 | 10.87 | +0.13 (+1.21%) | 10,057,721 |
9 Oct 2020 | CNY | 10.43 | 10.84 | 10.34 | 10.74 | 10.74 | +0.5 (+4.88%) | 8,344,125 |
30 Sep 2020 | CNY | 10.19 | 10.39 | 10.17 | 10.24 | 10.24 | +0.05 (+0.49%) | 4,269,627 |
29 Sep 2020 | CNY | 10.15 | 10.27 | 10.06 | 10.19 | 10.19 | +0.09 (+0.89%) | 3,529,826 |
28 Sep 2020 | CNY | 10.32 | 10.38 | 10.06 | 10.1 | 10.1 | -0.25 (-2.42%) | 5,438,239 |
25 Sep 2020 | CNY | 10.4 | 10.58 | 10.25 | 10.35 | 10.35 | -0.03 (-0.29%) | 4,414,933 |
24 Sep 2020 | CNY | 10.66 | 10.68 | 10.35 | 10.38 | 10.38 | -0.32 (-2.99%) | 6,053,300 |
23 Sep 2020 | CNY | 10.68 | 10.82 | 10.5 | 10.7 | 10.7 | +0.02 (+0.19%) | 6,398,486 |
22 Sep 2020 | CNY | 10.6 | 10.93 | 10.55 | 10.68 | 10.68 | +0.02 (+0.19%) | 9,799,482 |
21 Sep 2020 | CNY | 10.65 | 10.74 | 10.56 | 10.66 | 10.66 | +0.01 (+0.09%) | 4,785,419 |
18 Sep 2020 | CNY | 10.41 | 10.66 | 10.39 | 10.65 | 10.65 | +0.18 (+1.72%) | 4,950,590 |
17 Sep 2020 | CNY | 10.57 | 10.6 | 10.31 | 10.47 | 10.47 | -0.15 (-1.41%) | 6,251,546 |
16 Sep 2020 | CNY | 10.63 | 10.75 | 10.53 | 10.62 | 10.62 | -0.08 (-0.75%) | 4,850,122 |
15 Sep 2020 | CNY | 10.71 | 10.73 | 10.56 | 10.7 | 10.7 | 0.0 (0.0%) | 6,254,462 |
14 Sep 2020 | CNY | 10.48 | 10.73 | 10.48 | 10.7 | 10.7 | +0.23 (+2.20%) | 10,952,645 |
11 Sep 2020 | CNY | 10.17 | 10.49 | 10.13 | 10.47 | 10.47 | +0.3 (+2.95%) | 6,876,542 |
10 Sep 2020 | CNY | 10.59 | 10.66 | 10.13 | 10.17 | 10.17 | -0.3 (-2.87%) | 9,694,992 |
9 Sep 2020 | CNY | 10.6 | 10.68 | 10.47 | 10.47 | 10.47 | -0.35 (-3.23%) | 10,415,988 |
8 Sep 2020 | CNY | 10.76 | 10.82 | 10.52 | 10.82 | 10.82 | +0.14 (+1.31%) | 8,285,940 |
7 Sep 2020 | CNY | 11 | 11.1 | 10.65 | 10.68 | 10.68 | -0.43 (-3.87%) | 14,487,477 |
4 Sep 2020 | CNY | 11.39 | 11.39 | 10.9 | 11.11 | 11.11 | -0.48 (-4.14%) | 19,741,636 |
3 Sep 2020 | CNY | 11.3 | 11.91 | 11.23 | 11.59 | 11.59 | +0.3 (+2.66%) | 24,424,342 |
2 Sep 2020 | CNY | 11.54 | 11.55 | 11.12 | 11.29 | 11.29 | -0.16 (-1.40%) | 15,368,247 |
1 Sep 2020 | CNY | 11.55 | 11.76 | 11.34 | 11.45 | 11.45 | +0.01 (+0.09%) | 13,687,961 |