Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2020 | CNY | 12.02 | 12.62 | 11.79 | 12.58 | 12.58 | +0.62 (+5.18%) | 72,349,193 |
17 Jul 2020 | CNY | 11.9 | 12.4 | 11.73 | 11.96 | 11.96 | +0.07 (+0.59%) | 47,168,906 |
16 Jul 2020 | CNY | 12.12 | 12.25 | 11.56 | 11.89 | 11.89 | -0.21 (-1.74%) | 38,515,562 |
15 Jul 2020 | CNY | 12.6 | 12.77 | 11.98 | 12.1 | 12.1 | -0.5 (-3.97%) | 47,731,590 |
14 Jul 2020 | CNY | 12.31 | 13.26 | 12.31 | 12.6 | 12.6 | +0.44 (+3.62%) | 76,229,881 |
13 Jul 2020 | CNY | 11.55 | 12.19 | 11.5 | 12.16 | 12.16 | +0.61 (+5.28%) | 54,122,884 |
10 Jul 2020 | CNY | 12 | 12.29 | 11.49 | 11.55 | 11.55 | -0.36 (-3.02%) | 34,022,233 |
9 Jul 2020 | CNY | 11.83 | 12.16 | 11.62 | 11.91 | 11.91 | +0.06 (+0.51%) | 44,402,354 |
8 Jul 2020 | CNY | 10.96 | 11.92 | 10.96 | 11.85 | 11.85 | +0.91 (+8.32%) | 40,781,322 |
7 Jul 2020 | CNY | 11.01 | 11.34 | 10.85 | 10.94 | 10.94 | -0.1 (-0.91%) | 29,992,775 |
6 Jul 2020 | CNY | 10.54 | 11.16 | 10.5 | 11.04 | 11.04 | +0.63 (+6.05%) | 36,539,386 |
3 Jul 2020 | CNY | 10.35 | 10.64 | 10.32 | 10.41 | 10.41 | +0.03 (+0.29%) | 22,005,705 |
2 Jul 2020 | CNY | 10.31 | 10.41 | 10.28 | 10.38 | 10.38 | 0.0 (0.0%) | 14,241,509 |
1 Jul 2020 | CNY | 10.42 | 10.42 | 10.27 | 10.38 | 10.38 | -0.01 (-0.10%) | 11,004,796 |
30 Jun 2020 | CNY | 10.33 | 10.43 | 10.27 | 10.39 | 10.39 | +0.03 (+0.29%) | 11,695,069 |
29 Jun 2020 | CNY | 10.27 | 10.47 | 10.27 | 10.36 | 10.36 | +0.13 (+1.27%) | 13,435,848 |
24 Jun 2020 | CNY | 10.23 | 10.35 | 10.18 | 10.23 | 10.23 | -0.07 (-0.68%) | 10,720,237 |
23 Jun 2020 | CNY | 10.39 | 10.49 | 10.26 | 10.3 | 10.3 | -0.18 (-1.72%) | 17,060,548 |
22 Jun 2020 | CNY | 10.26 | 10.52 | 10.16 | 10.48 | 10.48 | +0.22 (+2.14%) | 22,424,051 |
19 Jun 2020 | CNY | 10.3 | 10.38 | 10.24 | 10.26 | 10.26 | -0.16 (-1.54%) | 19,108,333 |
18 Jun 2020 | CNY | 10.56 | 10.56 | 10.18 | 10.42 | 10.42 | -0.37 (-3.43%) | 49,864,991 |
17 Jun 2020 | CNY | 10.23 | 10.79 | 10.13 | 10.79 | 10.79 | +0.98 (+9.99%) | 78,624,565 |
16 Jun 2020 | CNY | 9.75 | 9.84 | 9.74 | 9.81 | 9.81 | +0.12 (+1.24%) | 6,490,727 |
15 Jun 2020 | CNY | 9.76 | 9.85 | 9.68 | 9.69 | 9.69 | -0.17 (-1.72%) | 11,215,284 |
12 Jun 2020 | CNY | 9.7 | 9.86 | 9.58 | 9.86 | 9.86 | +0.06 (+0.61%) | 16,417,405 |
11 Jun 2020 | CNY | 9.89 | 9.93 | 9.76 | 9.8 | 9.8 | -0.07 (-0.71%) | 10,006,424 |
10 Jun 2020 | CNY | 9.94 | 9.99 | 9.82 | 9.87 | 9.87 | -0.05 (-0.50%) | 8,716,082 |
9 Jun 2020 | CNY | 9.86 | 10.04 | 9.81 | 9.92 | 9.92 | +0.08 (+0.81%) | 8,306,440 |
8 Jun 2020 | CNY | 9.89 | 9.96 | 9.8 | 9.84 | 9.84 | -0.04 (-0.40%) | 9,104,738 |
5 Jun 2020 | CNY | 9.91 | 10.05 | 9.8 | 9.88 | 9.88 | -0.03 (-0.30%) | 6,457,305 |