Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 13.59 | 14.2 | 13.1 | 14.17 | 14.17 | +1.2 (+9.25%) | 15,884,401 |
17 Jul 2020 | CNY | 13 | 13.55 | 12.44 | 12.97 | 12.97 | +0.3 (+2.37%) | 19,618,163 |
16 Jul 2020 | CNY | 12.76 | 13.57 | 12.3 | 12.67 | 12.67 | -0.59 (-4.45%) | 26,624,796 |
15 Jul 2020 | CNY | 11.87 | 13.27 | 11.76 | 13.26 | 13.26 | +1.2 (+9.95%) | 27,995,497 |
14 Jul 2020 | CNY | 12.4 | 12.45 | 11.25 | 12.06 | 12.06 | -0.44 (-3.52%) | 28,254,135 |
13 Jul 2020 | CNY | 12.4 | 12.57 | 12.22 | 12.5 | 12.5 | +0.1 (+0.81%) | 12,101,777 |
10 Jul 2020 | CNY | 12.6 | 12.88 | 12.27 | 12.4 | 12.4 | -0.2 (-1.59%) | 12,241,972 |
9 Jul 2020 | CNY | 12.1 | 13.03 | 12.1 | 12.6 | 12.6 | +0.58 (+4.83%) | 21,931,789 |
8 Jul 2020 | CNY | 11.8 | 12.1 | 11.5 | 12.02 | 12.02 | +0.22 (+1.86%) | 15,791,291 |
7 Jul 2020 | CNY | 11.33 | 12.19 | 11.27 | 11.8 | 11.8 | +0.38 (+3.33%) | 22,754,517 |
6 Jul 2020 | CNY | 11.35 | 11.61 | 11.15 | 11.42 | 11.42 | +0.16 (+1.42%) | 24,225,659 |
3 Jul 2020 | CNY | 11.3 | 11.48 | 10.98 | 11.26 | 11.26 | -0.17 (-1.49%) | 16,797,327 |
2 Jul 2020 | CNY | 11.13 | 11.77 | 11.1 | 11.43 | 11.43 | +0.29 (+2.60%) | 23,347,536 |
1 Jul 2020 | CNY | 10.8 | 11.47 | 10.79 | 11.14 | 11.14 | +0.35 (+3.24%) | 30,940,022 |
30 Jun 2020 | CNY | 10.44 | 10.82 | 10.25 | 10.79 | 10.79 | +0.24 (+2.27%) | 20,440,355 |
29 Jun 2020 | CNY | 10.8 | 11.2 | 10.04 | 10.55 | 10.55 | -0.12 (-1.12%) | 44,677,193 |
24 Jun 2020 | CNY | 10.11 | 10.75 | 10.07 | 10.67 | 10.67 | +0.58 (+5.75%) | 28,800,602 |
23 Jun 2020 | CNY | 9.5 | 10.33 | 9.47 | 10.09 | 10.09 | +0.49 (+5.10%) | 29,040,645 |
22 Jun 2020 | CNY | 9.44 | 10.18 | 9.35 | 9.6 | 9.6 | +0.25 (+2.67%) | 24,733,029 |
19 Jun 2020 | CNY | 8.7 | 9.56 | 8.64 | 9.35 | 9.35 | +0.66 (+7.59%) | 25,405,884 |
18 Jun 2020 | CNY | 8.7 | 8.77 | 8.63 | 8.69 | 8.69 | -0.03 (-0.34%) | 5,762,700 |
17 Jun 2020 | CNY | 8.84 | 8.84 | 8.6 | 8.72 | 8.72 | -0.12 (-1.36%) | 7,013,318 |
16 Jun 2020 | CNY | 8.68 | 8.88 | 8.61 | 8.84 | 8.84 | +0.29 (+3.39%) | 11,442,000 |
15 Jun 2020 | CNY | 8.66 | 8.94 | 8.51 | 8.55 | 8.55 | -0.22 (-2.51%) | 10,469,868 |
12 Jun 2020 | CNY | 8.69 | 8.98 | 8.65 | 8.77 | 8.77 | -0.15 (-1.68%) | 10,897,619 |
11 Jun 2020 | CNY | 8.77 | 9.11 | 8.65 | 8.92 | 8.92 | +0.23 (+2.65%) | 22,674,578 |
10 Jun 2020 | CNY | 8.72 | 8.8 | 8.49 | 8.69 | 8.69 | -0.06 (-0.69%) | 10,984,113 |
9 Jun 2020 | CNY | 8.53 | 8.83 | 8.53 | 8.75 | 8.75 | +0.25 (+2.94%) | 19,735,999 |
8 Jun 2020 | CNY | 8.01 | 8.75 | 8.01 | 8.5 | 8.5 | +0.46 (+5.72%) | 25,331,102 |
5 Jun 2020 | CNY | 7.96 | 8.15 | 7.95 | 8.04 | 8.04 | +0.02 (+0.25%) | 8,361,966 |