Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 10.25 | 10.98 | 10.01 | 10.34 | 10.34 | -0.21 (-1.99%) | 38,754,625 |
5 Mar 2020 | CNY | 11.6 | 11.6 | 10.54 | 10.55 | 10.55 | -1.16 (-9.91%) | 70,621,019 |
4 Mar 2020 | CNY | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.0 (0.0%) | 0 |
3 Mar 2020 | CNY | 11.67 | 11.79 | 11.43 | 11.71 | 11.71 | +0.18 (+1.56%) | 23,853,643 |
2 Mar 2020 | CNY | 11.65 | 11.89 | 11.22 | 11.53 | 11.53 | +0.12 (+1.05%) | 24,612,706 |
28 Feb 2020 | CNY | 11.28 | 11.9 | 11.15 | 11.41 | 11.41 | -0.13 (-1.13%) | 28,066,180 |
27 Feb 2020 | CNY | 11.25 | 11.54 | 10.95 | 11.54 | 11.54 | +0.55 (+5.00%) | 27,224,072 |
26 Feb 2020 | CNY | 11.57 | 11.93 | 10.85 | 10.99 | 10.99 | -0.43 (-3.77%) | 33,038,626 |
25 Feb 2020 | CNY | 11 | 11.68 | 10.7 | 11.42 | 11.42 | +0.21 (+1.87%) | 25,247,305 |
24 Feb 2020 | CNY | 10.85 | 11.21 | 10.81 | 11.21 | 11.21 | +0.53 (+4.96%) | 23,565,027 |
21 Feb 2020 | CNY | 11.3 | 11.55 | 10.46 | 10.68 | 10.68 | -0.32 (-2.91%) | 37,192,978 |
20 Feb 2020 | CNY | 10.6 | 11 | 10.49 | 11 | 11 | +0.52 (+4.96%) | 20,062,861 |
19 Feb 2020 | CNY | 10.48 | 10.48 | 10.38 | 10.48 | 10.48 | +0.5 (+5.01%) | 10,191,548 |
18 Feb 2020 | CNY | 9.65 | 9.98 | 9.65 | 9.98 | 9.98 | +0.48 (+5.05%) | 17,115,565 |
17 Feb 2020 | CNY | 9.2 | 9.5 | 9.18 | 9.5 | 9.5 | +0.32 (+3.49%) | 11,085,198 |
14 Feb 2020 | CNY | 9.18 | 9.28 | 9.05 | 9.18 | 9.18 | 0.0 (0.0%) | 6,722,481 |
13 Feb 2020 | CNY | 9.23 | 9.38 | 9.02 | 9.18 | 9.18 | -0.05 (-0.54%) | 9,147,628 |
12 Feb 2020 | CNY | 9.11 | 9.27 | 8.98 | 9.23 | 9.23 | +0.36 (+4.06%) | 10,479,019 |
11 Feb 2020 | CNY | 9.05 | 9.24 | 8.71 | 8.87 | 8.87 | +0.02 (+0.23%) | 10,072,738 |
10 Feb 2020 | CNY | 8.34 | 8.85 | 8.34 | 8.85 | 8.85 | +0.42 (+4.98%) | 6,988,867 |
7 Feb 2020 | CNY | 8.2 | 8.47 | 8.13 | 8.43 | 8.43 | +0.27 (+3.31%) | 7,194,905 |
6 Feb 2020 | CNY | 8.04 | 8.29 | 7.96 | 8.16 | 8.16 | +0.1 (+1.24%) | 6,311,913 |
5 Feb 2020 | CNY | 7.97 | 8.29 | 7.97 | 8.06 | 8.06 | +0.08 (+1.00%) | 7,499,506 |
4 Feb 2020 | CNY | 7.86 | 8.11 | 7.86 | 7.98 | 7.98 | -0.29 (-3.51%) | 16,117,932 |
3 Feb 2020 | CNY | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.44 (-5.05%) | 196,400 |
23 Jan 2020 | CNY | 9.06 | 9.29 | 8.69 | 8.71 | 8.71 | -0.41 (-4.50%) | 8,122,314 |
22 Jan 2020 | CNY | 9.16 | 9.23 | 9.05 | 9.12 | 9.12 | -0.26 (-2.77%) | 7,743,610 |
21 Jan 2020 | CNY | 9.14 | 9.47 | 9.12 | 9.38 | 9.38 | +0.24 (+2.63%) | 6,046,666 |
20 Jan 2020 | CNY | 9.14 | 9.17 | 9.05 | 9.14 | 9.14 | +0.02 (+0.22%) | 3,569,990 |
17 Jan 2020 | CNY | 9.09 | 9.18 | 9.01 | 9.12 | 9.12 | 0.0 (0.0%) | 4,745,905 |