Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Oct 2020 | CNY | 12.18 | 12.32 | 12.08 | 12.14 | 12.14 | -0.26 (-2.10%) | 2,399,000 |
28 Oct 2020 | CNY | 12.56 | 12.62 | 12.33 | 12.4 | 12.4 | -0.16 (-1.27%) | 1,671,332 |
27 Oct 2020 | CNY | 12.4 | 12.61 | 12.4 | 12.56 | 12.56 | +0.06 (+0.48%) | 1,479,619 |
26 Oct 2020 | CNY | 12.3 | 12.65 | 12.2 | 12.5 | 12.5 | +0.12 (+0.97%) | 1,740,700 |
23 Oct 2020 | CNY | 12.55 | 12.68 | 12.37 | 12.38 | 12.38 | -0.18 (-1.43%) | 2,030,460 |
22 Oct 2020 | CNY | 12.6 | 12.66 | 12.44 | 12.56 | 12.56 | -0.11 (-0.87%) | 1,780,700 |
21 Oct 2020 | CNY | 12.81 | 12.9 | 12.65 | 12.67 | 12.67 | -0.1 (-0.78%) | 2,539,300 |
20 Oct 2020 | CNY | 12.46 | 12.79 | 12.35 | 12.77 | 12.77 | +0.3 (+2.41%) | 2,644,535 |
19 Oct 2020 | CNY | 12.61 | 12.7 | 12.44 | 12.47 | 12.47 | -0.13 (-1.03%) | 1,842,054 |
16 Oct 2020 | CNY | 12.8 | 12.8 | 12.53 | 12.6 | 12.6 | -0.21 (-1.64%) | 2,764,600 |
15 Oct 2020 | CNY | 12.85 | 12.99 | 12.75 | 12.81 | 12.81 | -0.04 (-0.31%) | 2,420,000 |
14 Oct 2020 | CNY | 12.9 | 12.98 | 12.77 | 12.85 | 12.85 | -0.05 (-0.39%) | 2,146,912 |
13 Oct 2020 | CNY | 13.07 | 13.11 | 12.82 | 12.9 | 12.9 | -0.13 (-1.00%) | 3,187,500 |
12 Oct 2020 | CNY | 12.66 | 13.07 | 12.66 | 13.03 | 13.03 | +0.46 (+3.66%) | 4,553,735 |
9 Oct 2020 | CNY | 12.39 | 12.66 | 12.34 | 12.57 | 12.57 | +0.34 (+2.78%) | 2,601,700 |
30 Sep 2020 | CNY | 12.43 | 12.51 | 12.15 | 12.23 | 12.23 | -0.2 (-1.61%) | 2,038,619 |
29 Sep 2020 | CNY | 12.49 | 12.54 | 12.34 | 12.43 | 12.43 | +0.07 (+0.57%) | 1,781,231 |
28 Sep 2020 | CNY | 12.41 | 12.77 | 12.36 | 12.36 | 12.36 | +0.06 (+0.49%) | 2,532,425 |
25 Sep 2020 | CNY | 12.49 | 12.52 | 12.26 | 12.3 | 12.3 | -0.08 (-0.65%) | 1,787,100 |
24 Sep 2020 | CNY | 12.61 | 12.65 | 12.33 | 12.38 | 12.38 | -0.37 (-2.90%) | 2,844,225 |
23 Sep 2020 | CNY | 12.54 | 12.84 | 12.51 | 12.75 | 12.75 | +0.22 (+1.76%) | 3,082,700 |
22 Sep 2020 | CNY | 12.89 | 12.89 | 12.48 | 12.53 | 12.53 | -0.47 (-3.62%) | 4,145,348 |
21 Sep 2020 | CNY | 12.91 | 13.12 | 12.91 | 13 | 13 | +0.02 (+0.15%) | 3,177,682 |
18 Sep 2020 | CNY | 12.94 | 13.05 | 12.78 | 12.98 | 12.98 | -0.01 (-0.08%) | 4,240,500 |
17 Sep 2020 | CNY | 12.75 | 13.15 | 12.69 | 12.99 | 12.99 | +0.21 (+1.64%) | 6,369,000 |
16 Sep 2020 | CNY | 12.5 | 12.87 | 12.44 | 12.78 | 12.78 | +0.15 (+1.19%) | 6,425,400 |
15 Sep 2020 | CNY | 12.56 | 12.68 | 12.22 | 12.63 | 12.63 | +0.07 (+0.56%) | 7,442,835 |
14 Sep 2020 | CNY | 12.5 | 12.7 | 12.38 | 12.56 | 12.56 | -0.16 (-1.26%) | 5,897,500 |
11 Sep 2020 | CNY | 12.74 | 12.79 | 12.59 | 12.72 | 12.72 | -0.02 (-0.16%) | 3,465,400 |
10 Sep 2020 | CNY | 13.25 | 13.34 | 12.7 | 12.74 | 12.74 | -0.44 (-3.34%) | 3,766,600 |