Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2020 | CNY | 10.45 | 10.7 | 10.32 | 10.59 | 10.59 | +0.2 (+1.92%) | 10,061,726 |
3 Jun 2020 | CNY | 10.54 | 10.61 | 10.38 | 10.39 | 10.39 | -0.18 (-1.70%) | 9,603,956 |
2 Jun 2020 | CNY | 10.3 | 10.57 | 10.26 | 10.57 | 10.57 | +0.33 (+3.22%) | 11,635,227 |
1 Jun 2020 | CNY | 10.13 | 10.31 | 10.09 | 10.24 | 10.24 | +0.16 (+1.59%) | 7,807,835 |
29 May 2020 | CNY | 10.05 | 10.18 | 10.04 | 10.08 | 10.08 | 0.0 (0.0%) | 4,214,100 |
28 May 2020 | CNY | 10.07 | 10.18 | 9.95 | 10.08 | 10.08 | -0.03 (-0.30%) | 5,421,410 |
27 May 2020 | CNY | 9.92 | 10.26 | 9.86 | 10.11 | 10.11 | +0.14 (+1.40%) | 8,759,633 |
26 May 2020 | CNY | 9.81 | 9.98 | 9.79 | 9.97 | 9.97 | +0.13 (+1.32%) | 4,920,355 |
25 May 2020 | CNY | 9.74 | 9.84 | 9.63 | 9.84 | 9.84 | +0.08 (+0.82%) | 4,391,692 |
22 May 2020 | CNY | 9.97 | 10.14 | 9.75 | 9.76 | 9.76 | -0.19 (-1.91%) | 7,041,643 |
21 May 2020 | CNY | 9.86 | 9.98 | 9.83 | 9.95 | 9.95 | +0.1 (+1.02%) | 5,250,298 |
20 May 2020 | CNY | 10.07 | 10.11 | 9.82 | 9.85 | 9.85 | -0.28 (-2.76%) | 6,870,919 |
19 May 2020 | CNY | 10 | 10.28 | 9.99 | 10.13 | 10.13 | +0.23 (+2.32%) | 7,530,827 |
18 May 2020 | CNY | 9.9 | 10.02 | 9.86 | 9.9 | 9.9 | +0.01 (+0.10%) | 4,909,827 |
15 May 2020 | CNY | 10.06 | 10.1 | 9.88 | 9.89 | 9.89 | -0.09 (-0.90%) | 4,475,700 |
14 May 2020 | CNY | 10.1 | 10.13 | 9.97 | 9.98 | 9.98 | -0.2 (-1.96%) | 5,453,014 |
13 May 2020 | CNY | 10.2 | 10.24 | 10.05 | 10.18 | 10.18 | -0.04 (-0.39%) | 7,690,062 |
12 May 2020 | CNY | 10.32 | 10.36 | 10.18 | 10.22 | 10.22 | -0.14 (-1.35%) | 6,580,007 |
11 May 2020 | CNY | 10.17 | 10.45 | 10.06 | 10.36 | 10.36 | +0.34 (+3.39%) | 11,799,524 |
8 May 2020 | CNY | 10.11 | 10.18 | 9.99 | 10.02 | 10.02 | -0.05 (-0.50%) | 7,719,210 |
7 May 2020 | CNY | 10 | 10.29 | 10 | 10.07 | 10.07 | -0.04 (-0.40%) | 10,437,328 |
6 May 2020 | CNY | 9.53 | 10.11 | 9.5 | 10.11 | 10.11 | +0.43 (+4.44%) | 12,627,840 |
30 Apr 2020 | CNY | 9.55 | 9.74 | 9.38 | 9.68 | 9.68 | +0.66 (+7.32%) | 13,247,899 |
29 Apr 2020 | CNY | 8.9 | 9.04 | 8.86 | 9.02 | 9.02 | +0.08 (+0.89%) | 2,449,255 |
28 Apr 2020 | CNY | 9.15 | 9.2 | 8.62 | 8.94 | 8.94 | -0.22 (-2.40%) | 3,885,706 |
27 Apr 2020 | CNY | 9.3 | 9.3 | 9.13 | 9.16 | 9.16 | -0.16 (-1.72%) | 3,590,082 |
24 Apr 2020 | CNY | 9.35 | 9.46 | 9.25 | 9.32 | 9.32 | -0.02 (-0.21%) | 3,580,966 |
23 Apr 2020 | CNY | 9.47 | 9.47 | 9.33 | 9.34 | 9.34 | -0.11 (-1.16%) | 3,204,552 |
22 Apr 2020 | CNY | 9.4 | 9.49 | 9.35 | 9.45 | 9.45 | +0.05 (+0.53%) | 2,958,987 |
21 Apr 2020 | CNY | 9.46 | 9.48 | 9.35 | 9.4 | 9.4 | -0.14 (-1.47%) | 4,042,299 |