Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2020 | CNY | 10.86 | 10.98 | 10.86 | 10.88 | 10.88 | -0.05 (-0.46%) | 987,100 |
15 Apr 2020 | CNY | 11.08 | 11.1 | 10.88 | 10.93 | 10.93 | -0.12 (-1.09%) | 1,523,263 |
14 Apr 2020 | CNY | 10.98 | 11.05 | 10.93 | 11.05 | 11.05 | +0.09 (+0.82%) | 1,293,650 |
13 Apr 2020 | CNY | 10.95 | 11.06 | 10.88 | 10.96 | 10.96 | +0.1 (+0.92%) | 1,229,200 |
10 Apr 2020 | CNY | 11.11 | 11.11 | 10.76 | 10.86 | 10.86 | -0.24 (-2.16%) | 2,001,704 |
9 Apr 2020 | CNY | 11.18 | 11.18 | 11.07 | 11.1 | 11.1 | +0.01 (+0.09%) | 1,808,503 |
8 Apr 2020 | CNY | 11.04 | 11.13 | 10.98 | 11.09 | 11.09 | -0.04 (-0.36%) | 2,162,815 |
7 Apr 2020 | CNY | 11.04 | 11.25 | 11.02 | 11.13 | 11.13 | +0.16 (+1.46%) | 2,777,712 |
3 Apr 2020 | CNY | 11.33 | 11.36 | 10.95 | 10.97 | 10.97 | -0.38 (-3.35%) | 3,717,555 |
2 Apr 2020 | CNY | 11.2 | 11.46 | 10.9 | 11.35 | 11.35 | -0.23 (-1.99%) | 5,295,375 |
1 Apr 2020 | CNY | 12.3 | 12.3 | 11.48 | 11.58 | 11.58 | -1.17 (-9.18%) | 9,400,082 |
31 Mar 2020 | CNY | 11.95 | 13.41 | 11.75 | 12.75 | 12.75 | +0.55 (+4.51%) | 14,010,124 |
30 Mar 2020 | CNY | 11.58 | 12.2 | 11.33 | 12.2 | 12.2 | +0.6 (+5.17%) | 1,605,475 |
27 Mar 2020 | CNY | 11.71 | 11.71 | 11.48 | 11.6 | 11.6 | +0.08 (+0.69%) | 2,379,701 |
26 Mar 2020 | CNY | 11.53 | 11.69 | 11.45 | 11.52 | 11.52 | -0.11 (-0.95%) | 2,094,725 |
25 Mar 2020 | CNY | 11.7 | 11.74 | 11.37 | 11.63 | 11.63 | +0.08 (+0.69%) | 3,161,200 |
24 Mar 2020 | CNY | 11.41 | 11.56 | 11.29 | 11.55 | 11.55 | +0.28 (+2.48%) | 3,123,125 |
23 Mar 2020 | CNY | 11 | 11.46 | 11 | 11.27 | 11.27 | +0.11 (+0.99%) | 3,294,800 |
20 Mar 2020 | CNY | 11.05 | 11.22 | 10.95 | 11.16 | 11.16 | +0.25 (+2.29%) | 1,389,100 |
19 Mar 2020 | CNY | 10.65 | 10.91 | 10.6 | 10.91 | 10.91 | +0.12 (+1.11%) | 1,360,432 |
18 Mar 2020 | CNY | 10.75 | 10.91 | 10.66 | 10.79 | 10.79 | +0.02 (+0.19%) | 2,012,825 |
17 Mar 2020 | CNY | 10.85 | 10.89 | 10 | 10.77 | 10.77 | +0.03 (+0.28%) | 1,778,650 |
16 Mar 2020 | CNY | 11.14 | 11.21 | 10.72 | 10.74 | 10.74 | -0.35 (-3.16%) | 1,524,000 |
13 Mar 2020 | CNY | 10.69 | 11.1 | 10.5 | 11.09 | 11.09 | -0.04 (-0.36%) | 2,053,237 |
12 Mar 2020 | CNY | 11.26 | 11.26 | 10.92 | 11.13 | 11.13 | -0.2 (-1.77%) | 2,497,300 |
11 Mar 2020 | CNY | 11.4 | 11.62 | 11.33 | 11.33 | 11.33 | -0.06 (-0.53%) | 3,090,200 |
10 Mar 2020 | CNY | 11.21 | 11.42 | 10.86 | 11.39 | 11.39 | +0.04 (+0.35%) | 3,642,376 |
9 Mar 2020 | CNY | 11.44 | 11.55 | 11.33 | 11.35 | 11.35 | -0.39 (-3.32%) | 2,492,100 |
6 Mar 2020 | CNY | 11.35 | 11.85 | 11.3 | 11.74 | 11.74 | +0.1 (+0.86%) | 2,835,613 |
5 Mar 2020 | CNY | 11.52 | 11.64 | 11.42 | 11.64 | 11.64 | +0.22 (+1.93%) | 2,891,904 |