Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 9.49 | 9.75 | 9.44 | 9.71 | 9.71 | +0.22 (+2.32%) | 1,533,710 |
19 Oct 2020 | CNY | 9.66 | 9.74 | 9.48 | 9.49 | 9.49 | -0.17 (-1.76%) | 1,462,200 |
16 Oct 2020 | CNY | 9.49 | 9.66 | 9.4 | 9.66 | 9.66 | +0.18 (+1.90%) | 1,287,611 |
15 Oct 2020 | CNY | 9.54 | 9.65 | 9.38 | 9.48 | 9.48 | 0.0 (0.0%) | 1,062,874 |
14 Oct 2020 | CNY | 9.63 | 9.65 | 9.42 | 9.48 | 9.48 | -0.17 (-1.76%) | 1,530,200 |
13 Oct 2020 | CNY | 9.92 | 9.92 | 9.63 | 9.65 | 9.65 | -0.25 (-2.53%) | 2,025,735 |
12 Oct 2020 | CNY | 9.73 | 9.98 | 9.69 | 9.9 | 9.9 | +0.24 (+2.48%) | 2,019,970 |
9 Oct 2020 | CNY | 9.31 | 9.77 | 9.26 | 9.66 | 9.66 | +0.43 (+4.66%) | 2,507,548 |
30 Sep 2020 | CNY | 9.4 | 9.46 | 9.22 | 9.23 | 9.23 | -0.1 (-1.07%) | 2,405,400 |
29 Sep 2020 | CNY | 9.48 | 9.77 | 9.23 | 9.33 | 9.33 | -0.73 (-7.26%) | 5,025,868 |
28 Sep 2020 | CNY | 10.48 | 10.5 | 10.06 | 10.06 | 10.06 | -1.12 (-10.02%) | 4,979,366 |
25 Sep 2020 | CNY | 10.73 | 11.51 | 10.57 | 11.18 | 11.18 | +0.41 (+3.81%) | 11,359,347 |
24 Sep 2020 | CNY | 11 | 11 | 10.53 | 10.77 | 10.77 | -0.22 (-2.00%) | 2,539,928 |
23 Sep 2020 | CNY | 10.86 | 10.99 | 10.6 | 10.99 | 10.99 | +0.15 (+1.38%) | 2,151,120 |
22 Sep 2020 | CNY | 10.83 | 10.96 | 10.61 | 10.84 | 10.84 | 0.0 (0.0%) | 2,500,421 |
21 Sep 2020 | CNY | 10.65 | 10.86 | 10.58 | 10.84 | 10.84 | +0.18 (+1.69%) | 2,872,101 |
18 Sep 2020 | CNY | 10.56 | 10.68 | 10.43 | 10.66 | 10.66 | +0.12 (+1.14%) | 2,652,717 |
17 Sep 2020 | CNY | 10.23 | 10.67 | 10.22 | 10.54 | 10.54 | +0.18 (+1.74%) | 1,265,064 |
16 Sep 2020 | CNY | 10.29 | 10.49 | 10.22 | 10.36 | 10.36 | +0.02 (+0.19%) | 973,601 |
15 Sep 2020 | CNY | 10.65 | 10.65 | 10.25 | 10.34 | 10.34 | -0.18 (-1.71%) | 1,282,162 |
14 Sep 2020 | CNY | 10.41 | 10.59 | 10.41 | 10.52 | 10.52 | +0.12 (+1.15%) | 970,136 |
11 Sep 2020 | CNY | 10.19 | 10.44 | 10.06 | 10.4 | 10.4 | +0.17 (+1.66%) | 1,359,000 |
10 Sep 2020 | CNY | 10.8 | 10.8 | 10.18 | 10.23 | 10.23 | -0.42 (-3.94%) | 2,147,400 |
9 Sep 2020 | CNY | 10.89 | 10.94 | 10.65 | 10.65 | 10.65 | -0.33 (-3.01%) | 1,767,100 |
8 Sep 2020 | CNY | 11.08 | 11.11 | 10.75 | 10.98 | 10.98 | -0.05 (-0.45%) | 1,683,841 |
7 Sep 2020 | CNY | 11.11 | 11.36 | 10.93 | 11.03 | 11.03 | -0.08 (-0.72%) | 1,962,700 |
4 Sep 2020 | CNY | 10.91 | 11.15 | 10.71 | 11.11 | 11.11 | +0.02 (+0.18%) | 1,646,000 |
3 Sep 2020 | CNY | 11.27 | 11.27 | 11.04 | 11.09 | 11.09 | -0.13 (-1.16%) | 2,110,065 |
2 Sep 2020 | CNY | 11.5 | 11.5 | 11.2 | 11.22 | 11.22 | -0.23 (-2.01%) | 2,523,444 |
1 Sep 2020 | CNY | 11.59 | 11.59 | 11.37 | 11.45 | 11.45 | -0.07 (-0.61%) | 939,400 |