Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Mar 2020 | CNY | 10.7 | 10.8 | 10.61 | 10.72 | 10.72 | -0.12 (-1.11%) | 13,298,947 |
3 Mar 2020 | CNY | 10.78 | 11.04 | 10.62 | 10.84 | 10.84 | +0.22 (+2.07%) | 23,286,713 |
2 Mar 2020 | CNY | 10.39 | 10.64 | 10.39 | 10.62 | 10.62 | +0.23 (+2.21%) | 14,418,205 |
28 Feb 2020 | CNY | 10.5 | 10.89 | 10.32 | 10.39 | 10.39 | -0.5 (-4.59%) | 20,996,829 |
27 Feb 2020 | CNY | 11.06 | 11.1 | 10.8 | 10.89 | 10.89 | -0.11 (-1%) | 16,203,339 |
26 Feb 2020 | CNY | 11.34 | 11.35 | 10.96 | 11 | 11 | -0.47 (-4.10%) | 32,047,367 |
25 Feb 2020 | CNY | 10.98 | 11.47 | 10.86 | 11.47 | 11.47 | +0.34 (+3.05%) | 47,184,306 |
24 Feb 2020 | CNY | 11.3 | 11.34 | 11.08 | 11.13 | 11.13 | +0.12 (+1.09%) | 28,105,871 |
21 Feb 2020 | CNY | 10.86 | 11.09 | 10.79 | 11.01 | 11.01 | +0.15 (+1.38%) | 25,021,491 |
20 Feb 2020 | CNY | 10.77 | 10.89 | 10.65 | 10.86 | 10.86 | +0.09 (+0.84%) | 20,024,902 |
19 Feb 2020 | CNY | 11.09 | 11.09 | 10.77 | 10.77 | 10.77 | -0.32 (-2.89%) | 26,609,415 |
18 Feb 2020 | CNY | 11.45 | 11.45 | 10.92 | 11.09 | 11.09 | +0.36 (+3.36%) | 43,927,059 |
17 Feb 2020 | CNY | 10.66 | 10.82 | 10.6 | 10.73 | 10.73 | +0.21 (+2.00%) | 19,429,563 |
14 Feb 2020 | CNY | 10.6 | 10.7 | 10.49 | 10.52 | 10.52 | -0.19 (-1.77%) | 15,172,070 |
13 Feb 2020 | CNY | 10.72 | 10.75 | 10.44 | 10.71 | 10.71 | -0.02 (-0.19%) | 23,872,062 |
12 Feb 2020 | CNY | 10.8 | 10.85 | 10.6 | 10.73 | 10.73 | -0.03 (-0.28%) | 18,694,161 |
11 Feb 2020 | CNY | 10.8 | 10.84 | 10.57 | 10.76 | 10.76 | -0.06 (-0.55%) | 21,507,979 |
10 Feb 2020 | CNY | 11.28 | 11.29 | 10.73 | 10.82 | 10.82 | -0.38 (-3.39%) | 32,789,499 |
7 Feb 2020 | CNY | 11.66 | 11.83 | 11.11 | 11.2 | 11.2 | -0.35 (-3.03%) | 41,916,421 |
6 Feb 2020 | CNY | 11.3 | 11.95 | 11.03 | 11.55 | 11.55 | +0.26 (+2.30%) | 61,521,421 |
5 Feb 2020 | CNY | 10.64 | 11.3 | 10.57 | 11.29 | 11.29 | +1.02 (+9.93%) | 43,978,416 |
4 Feb 2020 | CNY | 9.87 | 10.39 | 9.87 | 10.27 | 10.27 | +0.25 (+2.50%) | 23,864,634 |
3 Feb 2020 | CNY | 10.55 | 10.55 | 10.02 | 10.02 | 10.02 | -1.11 (-9.97%) | 31,922,282 |
23 Jan 2020 | CNY | 11.26 | 11.45 | 10.91 | 11.13 | 11.13 | -0.07 (-0.63%) | 22,579,417 |
22 Jan 2020 | CNY | 11.83 | 11.86 | 11.15 | 11.2 | 11.2 | -0.48 (-4.11%) | 31,163,510 |
21 Jan 2020 | CNY | 11.33 | 11.96 | 11.28 | 11.68 | 11.68 | +0.57 (+5.13%) | 50,819,822 |
20 Jan 2020 | CNY | 10.93 | 11.26 | 10.93 | 11.11 | 11.11 | +0.29 (+2.68%) | 19,568,034 |
17 Jan 2020 | CNY | 10.88 | 10.95 | 10.78 | 10.82 | 10.82 | -0.06 (-0.55%) | 9,145,833 |
16 Jan 2020 | CNY | 11.02 | 11.08 | 10.85 | 10.88 | 10.88 | -0.14 (-1.27%) | 10,763,709 |
15 Jan 2020 | CNY | 11.13 | 11.15 | 10.91 | 11.02 | 11.02 | -0.17 (-1.52%) | 19,753,953 |