Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jul 2020 | CNY | 12.23 | 12.44 | 11.53 | 11.82 | 11.82 | -0.45 (-3.67%) | 29,796,810 |
16 Jul 2020 | CNY | 13.6 | 13.89 | 12.21 | 12.27 | 12.27 | -1.3 (-9.58%) | 33,974,759 |
15 Jul 2020 | CNY | 13.95 | 14.1 | 13.4 | 13.57 | 13.57 | -0.62 (-4.37%) | 36,802,988 |
14 Jul 2020 | CNY | 13.38 | 14.52 | 13.23 | 14.19 | 14.19 | +0.79 (+5.90%) | 66,398,965 |
13 Jul 2020 | CNY | 13.06 | 13.53 | 13 | 13.4 | 13.4 | +0.26 (+1.98%) | 30,530,967 |
10 Jul 2020 | CNY | 13.55 | 13.7 | 13 | 13.14 | 13.14 | -0.74 (-5.33%) | 43,692,853 |
9 Jul 2020 | CNY | 13.25 | 14.36 | 13.05 | 13.88 | 13.88 | +0.64 (+4.83%) | 63,091,171 |
8 Jul 2020 | CNY | 12.95 | 13.34 | 12.86 | 13.24 | 13.24 | +0.14 (+1.07%) | 47,863,541 |
7 Jul 2020 | CNY | 13 | 13.58 | 12.78 | 13.1 | 13.1 | -0.27 (-2.02%) | 69,041,648 |
6 Jul 2020 | CNY | 13.78 | 13.78 | 12.99 | 13.37 | 13.37 | +0.5 (+3.89%) | 91,181,151 |
3 Jul 2020 | CNY | 12.5 | 12.87 | 12.28 | 12.87 | 12.87 | +1.17 (+10%) | 23,956,233 |
2 Jul 2020 | CNY | 11.56 | 11.75 | 11.52 | 11.7 | 11.7 | +0.13 (+1.12%) | 21,188,455 |
1 Jul 2020 | CNY | 11.82 | 11.88 | 11.4 | 11.57 | 11.57 | -0.18 (-1.53%) | 25,149,795 |
30 Jun 2020 | CNY | 12.25 | 12.25 | 11.67 | 11.75 | 11.75 | -0.17 (-1.43%) | 28,769,823 |
29 Jun 2020 | CNY | 12.07 | 12.36 | 11.87 | 11.92 | 11.92 | -0.18 (-1.49%) | 24,619,120 |
24 Jun 2020 | CNY | 12.18 | 12.6 | 11.91 | 12.1 | 12.1 | -0.1 (-0.82%) | 33,989,473 |
23 Jun 2020 | CNY | 11.4 | 12.26 | 11.27 | 12.2 | 12.2 | +0.89 (+7.87%) | 46,916,737 |
22 Jun 2020 | CNY | 11.3 | 11.47 | 11.13 | 11.31 | 11.31 | -0.04 (-0.35%) | 21,352,106 |
19 Jun 2020 | CNY | 11.59 | 11.63 | 11.13 | 11.35 | 11.35 | -0.13 (-1.13%) | 25,677,717 |
18 Jun 2020 | CNY | 11.35 | 11.65 | 11.07 | 11.48 | 11.48 | +0.23 (+2.04%) | 32,326,166 |
17 Jun 2020 | CNY | 10.84 | 11.7 | 10.82 | 11.25 | 11.25 | +0.31 (+2.83%) | 32,130,600 |
16 Jun 2020 | CNY | 10.31 | 11.01 | 10.21 | 10.94 | 10.94 | +0.76 (+7.47%) | 28,832,697 |
15 Jun 2020 | CNY | 10.4 | 10.57 | 10.1 | 10.18 | 10.18 | -0.3 (-2.86%) | 23,609,488 |
12 Jun 2020 | CNY | 10.36 | 10.62 | 10.14 | 10.48 | 10.48 | -0.19 (-1.78%) | 20,473,536 |
11 Jun 2020 | CNY | 11 | 11.2 | 10.6 | 10.67 | 10.67 | -0.33 (-3%) | 24,000,599 |
10 Jun 2020 | CNY | 11.28 | 11.35 | 10.96 | 11 | 11 | -0.31 (-2.74%) | 13,504,103 |
9 Jun 2020 | CNY | 11.4 | 11.41 | 11.12 | 11.31 | 11.31 | -0.09 (-0.79%) | 10,411,742 |
8 Jun 2020 | CNY | 11.29 | 11.5 | 11.15 | 11.4 | 11.4 | +0.11 (+0.97%) | 12,952,033 |
5 Jun 2020 | CNY | 11.25 | 11.43 | 11.12 | 11.29 | 11.29 | -0.06 (-0.53%) | 12,725,204 |
4 Jun 2020 | CNY | 11.04 | 11.37 | 10.85 | 11.35 | 11.35 | +0.34 (+3.09%) | 20,259,301 |