Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2020 | CNY | 10.45 | 10.47 | 10.2 | 10.23 | 10.23 | -0.07 (-0.68%) | 1,958,100 |
16 Oct 2020 | CNY | 10.22 | 10.42 | 10.16 | 10.3 | 10.3 | +0.03 (+0.29%) | 1,840,190 |
15 Oct 2020 | CNY | 10.18 | 10.56 | 10.15 | 10.27 | 10.27 | +0.09 (+0.88%) | 3,062,800 |
14 Oct 2020 | CNY | 10.3 | 10.34 | 10.1 | 10.18 | 10.18 | -0.11 (-1.07%) | 1,289,400 |
13 Oct 2020 | CNY | 10.3 | 10.37 | 10.1 | 10.29 | 10.29 | +0.03 (+0.29%) | 1,851,200 |
12 Oct 2020 | CNY | 10.16 | 10.45 | 10.05 | 10.26 | 10.26 | +0.22 (+2.19%) | 2,497,590 |
9 Oct 2020 | CNY | 9.71 | 10.07 | 9.71 | 10.04 | 10.04 | +0.43 (+4.47%) | 2,172,490 |
30 Sep 2020 | CNY | 9.8 | 9.8 | 9.36 | 9.61 | 9.61 | +0.04 (+0.42%) | 1,597,700 |
29 Sep 2020 | CNY | 9.56 | 9.89 | 9.4 | 9.57 | 9.57 | +0.16 (+1.70%) | 2,207,928 |
28 Sep 2020 | CNY | 9.72 | 9.73 | 9.4 | 9.41 | 9.41 | -0.29 (-2.99%) | 1,582,700 |
25 Sep 2020 | CNY | 9.83 | 9.95 | 9.57 | 9.7 | 9.7 | -0.08 (-0.82%) | 1,339,700 |
24 Sep 2020 | CNY | 10.2 | 10.22 | 9.75 | 9.78 | 9.78 | -0.42 (-4.12%) | 1,951,700 |
23 Sep 2020 | CNY | 10.41 | 10.63 | 10.18 | 10.2 | 10.2 | -0.19 (-1.83%) | 1,892,754 |
22 Sep 2020 | CNY | 10.64 | 10.69 | 10.38 | 10.39 | 10.39 | -0.35 (-3.26%) | 2,090,500 |
21 Sep 2020 | CNY | 10.74 | 11.04 | 10.53 | 10.74 | 10.74 | -0.01 (-0.09%) | 2,957,400 |
18 Sep 2020 | CNY | 10.7 | 10.83 | 10.58 | 10.75 | 10.75 | +0.01 (+0.09%) | 2,982,700 |
17 Sep 2020 | CNY | 10.74 | 10.98 | 10.68 | 10.74 | 10.74 | -0.06 (-0.56%) | 2,373,600 |
16 Sep 2020 | CNY | 10.72 | 10.9 | 10.42 | 10.8 | 10.8 | +0.01 (+0.09%) | 2,540,110 |
15 Sep 2020 | CNY | 10.72 | 10.92 | 10.52 | 10.79 | 10.79 | +0.23 (+2.18%) | 3,862,406 |
14 Sep 2020 | CNY | 9.86 | 10.69 | 9.81 | 10.56 | 10.56 | +0.75 (+7.65%) | 4,576,574 |
11 Sep 2020 | CNY | 9.43 | 9.96 | 9.41 | 9.81 | 9.81 | +0.02 (+0.20%) | 2,773,000 |
10 Sep 2020 | CNY | 10.94 | 11.07 | 9.79 | 9.79 | 9.79 | -1.09 (-10.02%) | 5,574,566 |
9 Sep 2020 | CNY | 11.01 | 11.2 | 10.84 | 10.88 | 10.88 | -0.13 (-1.18%) | 3,920,394 |
8 Sep 2020 | CNY | 11.24 | 11.28 | 10.8 | 11.01 | 11.01 | -0.21 (-1.87%) | 3,633,604 |
7 Sep 2020 | CNY | 10.81 | 11.49 | 10.81 | 11.22 | 11.22 | +0.36 (+3.31%) | 6,899,078 |
4 Sep 2020 | CNY | 10.8 | 11.03 | 10.75 | 10.86 | 10.86 | -0.19 (-1.72%) | 2,669,900 |
3 Sep 2020 | CNY | 11.15 | 11.2 | 10.88 | 11.05 | 11.05 | -0.16 (-1.43%) | 3,988,720 |
2 Sep 2020 | CNY | 11.28 | 11.28 | 10.86 | 11.21 | 11.21 | -0.08 (-0.71%) | 7,753,168 |
1 Sep 2020 | CNY | 10.46 | 11.52 | 10.36 | 11.29 | 11.29 | +0.82 (+7.83%) | 10,094,480 |
31 Aug 2020 | CNY | 10.32 | 10.59 | 10.26 | 10.47 | 10.47 | +0.14 (+1.36%) | 2,710,400 |