Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2020 | CNY | 11.87 | 12.29 | 11.8 | 12.2 | 12.2 | +0.31 (+2.61%) | 1,341,300 |
26 Aug 2020 | CNY | 12.22 | 12.37 | 11.85 | 11.89 | 11.89 | -0.41 (-3.33%) | 1,390,200 |
25 Aug 2020 | CNY | 12.77 | 12.77 | 12.29 | 12.3 | 12.3 | -0.42 (-3.30%) | 1,991,100 |
24 Aug 2020 | CNY | 12.65 | 12.78 | 12.52 | 12.72 | 12.72 | +0.17 (+1.35%) | 890,800 |
21 Aug 2020 | CNY | 12.55 | 12.8 | 12.45 | 12.55 | 12.55 | -0.05 (-0.40%) | 1,351,600 |
20 Aug 2020 | CNY | 12.77 | 12.94 | 12.6 | 12.6 | 12.6 | -0.21 (-1.64%) | 1,195,000 |
19 Aug 2020 | CNY | 13.25 | 13.25 | 12.79 | 12.81 | 12.81 | -0.44 (-3.32%) | 2,063,400 |
18 Aug 2020 | CNY | 14 | 14 | 13.17 | 13.25 | 13.25 | +0.01 (+0.08%) | 1,927,100 |
17 Aug 2020 | CNY | 13.16 | 13.35 | 13.02 | 13.24 | 13.24 | +0.14 (+1.07%) | 1,366,200 |
14 Aug 2020 | CNY | 13.32 | 13.44 | 12.9 | 13.1 | 13.1 | -0.26 (-1.95%) | 1,823,500 |
13 Aug 2020 | CNY | 13.05 | 13.75 | 13.05 | 13.36 | 13.36 | +0.26 (+1.98%) | 2,931,080 |
12 Aug 2020 | CNY | 12.91 | 13.16 | 12.65 | 13.1 | 13.1 | +0.04 (+0.31%) | 1,923,376 |
11 Aug 2020 | CNY | 13.06 | 13.24 | 12.7 | 13.06 | 13.06 | +0.06 (+0.46%) | 2,651,301 |
10 Aug 2020 | CNY | 12.91 | 13.14 | 12.89 | 13 | 13 | 0.0 (0.0%) | 1,695,701 |
7 Aug 2020 | CNY | 13.7 | 13.7 | 12.89 | 13 | 13 | -0.26 (-1.96%) | 2,887,273 |
6 Aug 2020 | CNY | 13.93 | 14.06 | 13.16 | 13.26 | 13.26 | -0.67 (-4.81%) | 5,880,420 |
5 Aug 2020 | CNY | 12.97 | 14.14 | 12.81 | 13.93 | 13.93 | +0.91 (+6.99%) | 8,036,220 |
4 Aug 2020 | CNY | 12.46 | 13.13 | 12.33 | 13.02 | 13.02 | +0.53 (+4.24%) | 5,990,645 |
3 Aug 2020 | CNY | 11.88 | 12.59 | 11.88 | 12.49 | 12.49 | +0.68 (+5.76%) | 3,455,038 |
31 Jul 2020 | CNY | 11.94 | 12.03 | 11.75 | 11.81 | 11.81 | -0.19 (-1.58%) | 2,297,450 |
30 Jul 2020 | CNY | 12.15 | 12.25 | 11.92 | 12 | 12 | -0.15 (-1.23%) | 2,029,700 |
29 Jul 2020 | CNY | 12.2 | 12.3 | 12 | 12.15 | 12.15 | +0.01 (+0.08%) | 1,741,800 |
28 Jul 2020 | CNY | 12 | 12.35 | 11.9 | 12.14 | 12.14 | +0.16 (+1.34%) | 2,409,699 |
27 Jul 2020 | CNY | 11.9 | 12.08 | 11.52 | 11.98 | 11.98 | +0.02 (+0.17%) | 2,103,900 |
24 Jul 2020 | CNY | 12.2 | 12.39 | 11.79 | 11.96 | 11.96 | -0.29 (-2.37%) | 3,156,600 |
23 Jul 2020 | CNY | 11.8 | 12.63 | 11.39 | 12.25 | 12.25 | +0.44 (+3.73%) | 5,932,850 |
22 Jul 2020 | CNY | 12 | 12 | 11.68 | 11.81 | 11.81 | +0.01 (+0.08%) | 2,955,086 |
21 Jul 2020 | CNY | 11.79 | 11.95 | 11.64 | 11.8 | 11.8 | -0.05 (-0.42%) | 2,956,748 |
20 Jul 2020 | CNY | 11.59 | 11.98 | 11.56 | 11.85 | 11.85 | +0.28 (+2.42%) | 4,709,900 |
17 Jul 2020 | CNY | 11.1 | 11.59 | 10.98 | 11.57 | 11.57 | +0.53 (+4.80%) | 4,757,926 |