Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2020 | CNY | 11.16 | 11.2 | 10.96 | 11.02 | 11.02 | -0.24 (-2.13%) | 3,389,055 |
5 Mar 2020 | CNY | 11.24 | 11.38 | 11.2 | 11.26 | 11.26 | +0.04 (+0.36%) | 4,146,558 |
4 Mar 2020 | CNY | 10.9 | 11.3 | 10.9 | 11.22 | 11.22 | +0.19 (+1.72%) | 3,042,710 |
3 Mar 2020 | CNY | 11.1 | 11.34 | 10.97 | 11.03 | 11.03 | +0.1 (+0.91%) | 4,557,035 |
2 Mar 2020 | CNY | 10.84 | 11.02 | 10.68 | 10.93 | 10.93 | +0.25 (+2.34%) | 3,944,648 |
28 Feb 2020 | CNY | 11.57 | 11.57 | 10.67 | 10.68 | 10.68 | -1.18 (-9.95%) | 8,127,632 |
27 Feb 2020 | CNY | 11.64 | 11.93 | 11.43 | 11.86 | 11.86 | +0.33 (+2.86%) | 6,939,518 |
26 Feb 2020 | CNY | 11.6 | 11.95 | 11.35 | 11.53 | 11.53 | -0.07 (-0.60%) | 5,902,536 |
25 Feb 2020 | CNY | 11.53 | 11.8 | 11.21 | 11.6 | 11.6 | -0.34 (-2.85%) | 5,913,195 |
24 Feb 2020 | CNY | 11.58 | 11.99 | 11.44 | 11.94 | 11.94 | +0.36 (+3.11%) | 6,291,278 |
21 Feb 2020 | CNY | 11.68 | 11.78 | 11.53 | 11.58 | 11.58 | -0.07 (-0.60%) | 6,859,469 |
20 Feb 2020 | CNY | 11.5 | 11.65 | 11.34 | 11.65 | 11.65 | +0.19 (+1.66%) | 4,673,950 |
19 Feb 2020 | CNY | 11.65 | 11.65 | 11.38 | 11.46 | 11.46 | -0.19 (-1.63%) | 3,866,978 |
18 Feb 2020 | CNY | 11.3 | 11.66 | 11.25 | 11.65 | 11.65 | +0.38 (+3.37%) | 5,533,223 |
17 Feb 2020 | CNY | 11 | 11.32 | 10.97 | 11.27 | 11.27 | +0.34 (+3.11%) | 4,015,304 |
14 Feb 2020 | CNY | 11.11 | 11.27 | 10.86 | 10.93 | 10.93 | -0.26 (-2.32%) | 3,904,980 |
13 Feb 2020 | CNY | 11.34 | 11.36 | 10.9 | 11.19 | 11.19 | -0.17 (-1.50%) | 4,163,928 |
12 Feb 2020 | CNY | 11.23 | 11.39 | 11 | 11.36 | 11.36 | +0.13 (+1.16%) | 4,742,696 |
11 Feb 2020 | CNY | 11.19 | 11.47 | 10.89 | 11.23 | 11.23 | +0.03 (+0.27%) | 7,319,073 |
10 Feb 2020 | CNY | 11.16 | 11.53 | 10.68 | 11.2 | 11.2 | +0.44 (+4.09%) | 9,283,813 |
7 Feb 2020 | CNY | 10.59 | 10.83 | 10.39 | 10.76 | 10.76 | +0.34 (+3.26%) | 5,755,992 |
6 Feb 2020 | CNY | 10.03 | 10.48 | 9.93 | 10.42 | 10.42 | +0.41 (+4.10%) | 5,916,911 |
5 Feb 2020 | CNY | 9.67 | 10.07 | 9.67 | 10.01 | 10.01 | +0.42 (+4.38%) | 5,842,577 |
4 Feb 2020 | CNY | 9.35 | 9.84 | 9.35 | 9.59 | 9.59 | -0.57 (-5.61%) | 8,316,227 |
3 Feb 2020 | CNY | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.13 (-10.01%) | 875,700 |
23 Jan 2020 | CNY | 11.77 | 11.83 | 11.12 | 11.29 | 11.29 | -0.58 (-4.89%) | 5,314,222 |
22 Jan 2020 | CNY | 11.88 | 11.97 | 11.65 | 11.87 | 11.87 | -0.1 (-0.84%) | 4,286,727 |
21 Jan 2020 | CNY | 11.83 | 12.17 | 11.55 | 11.97 | 11.97 | +0.02 (+0.17%) | 8,119,369 |
20 Jan 2020 | CNY | 11.82 | 12.11 | 11.81 | 11.95 | 11.95 | +0.06 (+0.50%) | 5,723,295 |
17 Jan 2020 | CNY | 12.02 | 12.16 | 11.81 | 11.89 | 11.89 | -0.11 (-0.92%) | 5,787,100 |