Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2020 | CNY | 10.18 | 10.33 | 10.17 | 10.3 | 10.3 | +0.08 (+0.78%) | 1,250,092 |
19 Oct 2020 | CNY | 10.5 | 10.5 | 10.21 | 10.22 | 10.22 | -0.05 (-0.49%) | 1,433,447 |
16 Oct 2020 | CNY | 10.23 | 10.29 | 10.18 | 10.27 | 10.27 | +0.04 (+0.39%) | 1,088,095 |
15 Oct 2020 | CNY | 10.3 | 10.37 | 10.23 | 10.23 | 10.23 | -0.12 (-1.16%) | 1,110,680 |
14 Oct 2020 | CNY | 10.51 | 10.51 | 10.33 | 10.35 | 10.35 | -0.16 (-1.52%) | 1,462,980 |
13 Oct 2020 | CNY | 10.51 | 10.55 | 10.42 | 10.51 | 10.51 | -0.04 (-0.38%) | 1,461,844 |
12 Oct 2020 | CNY | 10.4 | 10.56 | 10.37 | 10.55 | 10.55 | +0.21 (+2.03%) | 2,025,477 |
9 Oct 2020 | CNY | 10.28 | 10.39 | 10.21 | 10.34 | 10.34 | +0.18 (+1.77%) | 1,100,290 |
30 Sep 2020 | CNY | 10.2 | 10.24 | 10.09 | 10.16 | 10.16 | -0.01 (-0.10%) | 909,729 |
29 Sep 2020 | CNY | 10.19 | 10.25 | 10.13 | 10.17 | 10.17 | +0.06 (+0.59%) | 964,100 |
28 Sep 2020 | CNY | 10.2 | 10.25 | 10.11 | 10.11 | 10.11 | -0.06 (-0.59%) | 869,784 |
25 Sep 2020 | CNY | 10.17 | 10.3 | 10.12 | 10.17 | 10.17 | -0.07 (-0.68%) | 1,497,164 |
24 Sep 2020 | CNY | 10.43 | 10.48 | 10.24 | 10.24 | 10.24 | -0.27 (-2.57%) | 1,677,500 |
23 Sep 2020 | CNY | 10.6 | 10.6 | 10.41 | 10.51 | 10.51 | +0.06 (+0.57%) | 1,076,749 |
22 Sep 2020 | CNY | 10.5 | 10.61 | 10.41 | 10.45 | 10.45 | -0.13 (-1.23%) | 1,458,780 |
21 Sep 2020 | CNY | 10.71 | 10.71 | 10.56 | 10.58 | 10.58 | -0.07 (-0.66%) | 1,181,757 |
18 Sep 2020 | CNY | 10.58 | 10.66 | 10.52 | 10.65 | 10.65 | +0.03 (+0.28%) | 1,727,913 |
17 Sep 2020 | CNY | 10.38 | 10.62 | 10.36 | 10.62 | 10.62 | +0.21 (+2.02%) | 2,078,058 |
16 Sep 2020 | CNY | 10.48 | 10.57 | 10.35 | 10.41 | 10.41 | -0.19 (-1.79%) | 1,720,300 |
15 Sep 2020 | CNY | 10.7 | 10.7 | 10.48 | 10.6 | 10.6 | +0.02 (+0.19%) | 1,506,448 |
14 Sep 2020 | CNY | 10.44 | 10.66 | 10.42 | 10.58 | 10.58 | +0.14 (+1.34%) | 1,779,842 |
11 Sep 2020 | CNY | 10.33 | 10.49 | 10.31 | 10.44 | 10.44 | 0.0 (0.0%) | 2,315,912 |
10 Sep 2020 | CNY | 11.12 | 11.25 | 10.34 | 10.44 | 10.44 | -0.68 (-6.12%) | 5,533,697 |
9 Sep 2020 | CNY | 11.25 | 11.33 | 11.01 | 11.12 | 11.12 | -0.16 (-1.42%) | 4,999,864 |
8 Sep 2020 | CNY | 11.1 | 11.3 | 11.03 | 11.28 | 11.28 | +0.13 (+1.17%) | 3,481,034 |
7 Sep 2020 | CNY | 11.18 | 11.3 | 11.05 | 11.15 | 11.15 | -0.02 (-0.18%) | 4,549,272 |
4 Sep 2020 | CNY | 11 | 11.22 | 10.92 | 11.17 | 11.17 | +0.08 (+0.72%) | 2,713,184 |
3 Sep 2020 | CNY | 11.24 | 11.24 | 11.06 | 11.09 | 11.09 | -0.14 (-1.25%) | 2,821,401 |
2 Sep 2020 | CNY | 11.2 | 11.33 | 11.1 | 11.23 | 11.23 | +0.04 (+0.36%) | 3,089,564 |
1 Sep 2020 | CNY | 11.23 | 11.29 | 11.04 | 11.19 | 11.19 | 0.0 (0.0%) | 2,908,151 |