Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2020 | CNY | 10.71 | 10.79 | 10.58 | 10.67 | 10.67 | -0.09 (-0.84%) | 926,300 |
26 Nov 2020 | CNY | 10.75 | 10.9 | 10.74 | 10.76 | 10.76 | -0.14 (-1.28%) | 827,600 |
25 Nov 2020 | CNY | 11.06 | 11.25 | 10.9 | 10.9 | 10.9 | -0.07 (-0.64%) | 1,575,000 |
24 Nov 2020 | CNY | 11 | 11.13 | 10.88 | 10.97 | 10.97 | -0.03 (-0.27%) | 990,748 |
23 Nov 2020 | CNY | 10.99 | 11.2 | 10.99 | 11 | 11 | -0.02 (-0.18%) | 1,213,879 |
20 Nov 2020 | CNY | 10.93 | 11.05 | 10.87 | 11.02 | 11.02 | +0.04 (+0.36%) | 780,200 |
19 Nov 2020 | CNY | 10.99 | 11.01 | 10.8 | 10.98 | 10.98 | +0.02 (+0.18%) | 800,200 |
18 Nov 2020 | CNY | 11.04 | 11.14 | 10.85 | 10.96 | 10.96 | -0.08 (-0.72%) | 953,600 |
17 Nov 2020 | CNY | 10.98 | 11.11 | 10.85 | 11.04 | 11.04 | +0.05 (+0.45%) | 893,900 |
16 Nov 2020 | CNY | 11.04 | 11.17 | 10.95 | 10.99 | 10.99 | -0.05 (-0.45%) | 1,116,600 |
13 Nov 2020 | CNY | 10.7 | 11.08 | 10.68 | 11.04 | 11.04 | +0.29 (+2.70%) | 2,221,781 |
12 Nov 2020 | CNY | 10.7 | 10.89 | 10.63 | 10.75 | 10.75 | 0.0 (0.0%) | 956,380 |
11 Nov 2020 | CNY | 10.6 | 10.82 | 10.45 | 10.75 | 10.75 | +0.1 (+0.94%) | 1,727,500 |
10 Nov 2020 | CNY | 10.75 | 10.76 | 10.45 | 10.65 | 10.65 | +0.05 (+0.47%) | 2,033,800 |
9 Nov 2020 | CNY | 10.3 | 10.65 | 10.3 | 10.6 | 10.6 | +0.3 (+2.91%) | 2,143,400 |
6 Nov 2020 | CNY | 10.43 | 10.48 | 10.21 | 10.3 | 10.3 | -0.13 (-1.25%) | 675,873 |
5 Nov 2020 | CNY | 10.32 | 10.54 | 10.16 | 10.43 | 10.43 | +0.15 (+1.46%) | 1,055,300 |
4 Nov 2020 | CNY | 10.4 | 10.59 | 10.21 | 10.28 | 10.28 | -0.05 (-0.48%) | 1,023,350 |
3 Nov 2020 | CNY | 10.1 | 10.48 | 10.01 | 10.33 | 10.33 | +0.31 (+3.09%) | 1,525,217 |
2 Nov 2020 | CNY | 10.25 | 10.35 | 9.91 | 10.02 | 10.02 | -0.34 (-3.28%) | 1,405,417 |
30 Oct 2020 | CNY | 10.56 | 10.67 | 10.24 | 10.36 | 10.36 | -0.28 (-2.63%) | 1,270,498 |
29 Oct 2020 | CNY | 10.8 | 10.8 | 10.51 | 10.64 | 10.64 | +0.02 (+0.19%) | 1,299,900 |
28 Oct 2020 | CNY | 10.62 | 10.64 | 10.41 | 10.62 | 10.62 | +0.05 (+0.47%) | 758,600 |
27 Oct 2020 | CNY | 10.5 | 10.61 | 10.5 | 10.57 | 10.57 | +0.02 (+0.19%) | 327,400 |
26 Oct 2020 | CNY | 10.58 | 10.64 | 10.45 | 10.55 | 10.55 | -0.05 (-0.47%) | 633,100 |
23 Oct 2020 | CNY | 10.67 | 10.7 | 10.56 | 10.6 | 10.6 | -0.05 (-0.47%) | 539,700 |
22 Oct 2020 | CNY | 10.63 | 10.7 | 10.51 | 10.65 | 10.65 | -0.05 (-0.47%) | 641,625 |
21 Oct 2020 | CNY | 10.99 | 10.99 | 10.61 | 10.7 | 10.7 | -0.21 (-1.92%) | 1,155,500 |
20 Oct 2020 | CNY | 10.85 | 10.94 | 10.73 | 10.91 | 10.91 | +0.02 (+0.18%) | 846,500 |
19 Oct 2020 | CNY | 10.95 | 10.97 | 10.8 | 10.89 | 10.89 | -0.01 (-0.09%) | 997,600 |