Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2020 | CNY | 10.68 | 11.05 | 10.68 | 10.9 | 10.9 | +0.17 (+1.58%) | 1,605,225 |
15 Oct 2020 | CNY | 10.74 | 10.82 | 10.65 | 10.73 | 10.73 | -0.07 (-0.65%) | 1,206,300 |
14 Oct 2020 | CNY | 10.94 | 10.98 | 10.72 | 10.8 | 10.8 | -0.12 (-1.10%) | 1,713,100 |
13 Oct 2020 | CNY | 11.08 | 11.1 | 10.79 | 10.92 | 10.92 | -0.15 (-1.36%) | 1,935,300 |
12 Oct 2020 | CNY | 10.91 | 11.11 | 10.85 | 11.07 | 11.07 | +0.22 (+2.03%) | 1,507,800 |
9 Oct 2020 | CNY | 10.78 | 10.91 | 10.6 | 10.85 | 10.85 | +0.2 (+1.88%) | 1,483,100 |
30 Sep 2020 | CNY | 10.76 | 10.76 | 10.6 | 10.65 | 10.65 | -0.01 (-0.09%) | 633,520 |
29 Sep 2020 | CNY | 10.62 | 10.83 | 10.58 | 10.66 | 10.66 | 0.0 (0.0%) | 590,300 |
28 Sep 2020 | CNY | 10.75 | 10.81 | 10.6 | 10.66 | 10.66 | -0.1 (-0.93%) | 560,500 |
25 Sep 2020 | CNY | 10.7 | 10.89 | 10.61 | 10.76 | 10.76 | +0.04 (+0.37%) | 858,150 |
24 Sep 2020 | CNY | 11.82 | 11.82 | 10.7 | 10.72 | 10.72 | -0.41 (-3.68%) | 2,582,514 |
23 Sep 2020 | CNY | 10.97 | 11.2 | 10.95 | 11.13 | 11.13 | +0.15 (+1.37%) | 1,008,700 |
22 Sep 2020 | CNY | 11.38 | 11.38 | 10.96 | 10.98 | 10.98 | -0.22 (-1.96%) | 2,008,494 |
21 Sep 2020 | CNY | 11.52 | 11.62 | 11.17 | 11.2 | 11.2 | -0.31 (-2.69%) | 2,169,870 |
18 Sep 2020 | CNY | 11.5 | 11.55 | 11.35 | 11.51 | 11.51 | +0.05 (+0.44%) | 1,049,300 |
17 Sep 2020 | CNY | 11.41 | 11.53 | 11.24 | 11.46 | 11.46 | +0.04 (+0.35%) | 1,072,307 |
16 Sep 2020 | CNY | 11.5 | 11.64 | 11.33 | 11.42 | 11.42 | -0.08 (-0.70%) | 1,717,400 |
15 Sep 2020 | CNY | 11.61 | 11.64 | 11.35 | 11.5 | 11.5 | -0.05 (-0.43%) | 1,631,900 |
14 Sep 2020 | CNY | 11.92 | 12.09 | 11.5 | 11.55 | 11.55 | -0.45 (-3.75%) | 2,455,250 |
11 Sep 2020 | CNY | 12.25 | 12.25 | 11.92 | 12 | 12 | -0.08 (-0.66%) | 1,070,800 |
10 Sep 2020 | CNY | 12.58 | 12.65 | 12.08 | 12.08 | 12.08 | -0.44 (-3.51%) | 1,866,707 |
9 Sep 2020 | CNY | 12.26 | 12.66 | 12.17 | 12.52 | 12.52 | +0.17 (+1.38%) | 2,150,607 |
8 Sep 2020 | CNY | 12.07 | 12.41 | 11.95 | 12.35 | 12.35 | +0.38 (+3.17%) | 1,615,200 |
7 Sep 2020 | CNY | 12.11 | 12.33 | 11.86 | 11.97 | 11.97 | -0.16 (-1.32%) | 1,409,800 |
4 Sep 2020 | CNY | 11.83 | 12.15 | 11.74 | 12.13 | 12.13 | +0.12 (+1.00%) | 893,500 |
3 Sep 2020 | CNY | 12.31 | 12.36 | 11.93 | 12.01 | 12.01 | -0.28 (-2.28%) | 1,326,300 |
2 Sep 2020 | CNY | 12.39 | 12.52 | 12.19 | 12.29 | 12.29 | -0.19 (-1.52%) | 1,157,900 |
1 Sep 2020 | CNY | 12.38 | 12.54 | 12.32 | 12.48 | 12.48 | +0.04 (+0.32%) | 781,920 |
31 Aug 2020 | CNY | 12.37 | 12.63 | 12.3 | 12.44 | 12.44 | +0.02 (+0.16%) | 1,070,600 |
28 Aug 2020 | CNY | 12.21 | 12.75 | 12.12 | 12.42 | 12.42 | +0.22 (+1.80%) | 1,891,250 |