Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 9.33 | 9.38 | 9.25 | 9.31 | 9.31 | +0.01 (+0.11%) | 1,021,100 |
3 Dec 2019 | CNY | 9.39 | 9.42 | 9.24 | 9.3 | 9.3 | -0.09 (-0.96%) | 1,961,310 |
2 Dec 2019 | CNY | 9.44 | 9.57 | 9.31 | 9.39 | 9.39 | +0.01 (+0.11%) | 2,375,800 |
29 Nov 2019 | CNY | 9.36 | 9.46 | 9.27 | 9.38 | 9.38 | 0.0 (0.0%) | 1,722,900 |
28 Nov 2019 | CNY | 9.6 | 9.6 | 9.37 | 9.38 | 9.38 | -0.11 (-1.16%) | 1,815,890 |
27 Nov 2019 | CNY | 9.61 | 9.62 | 9.48 | 9.49 | 9.49 | -0.04 (-0.42%) | 1,374,500 |
26 Nov 2019 | CNY | 9.59 | 9.76 | 9.51 | 9.53 | 9.53 | -0.13 (-1.35%) | 1,826,900 |
25 Nov 2019 | CNY | 9.6 | 9.74 | 9.46 | 9.66 | 9.66 | +0.21 (+2.22%) | 2,174,600 |
22 Nov 2019 | CNY | 9.56 | 9.66 | 9.41 | 9.45 | 9.45 | -0.07 (-0.74%) | 2,190,619 |
21 Nov 2019 | CNY | 9.73 | 9.73 | 9.46 | 9.52 | 9.52 | -0.14 (-1.45%) | 2,261,100 |
20 Nov 2019 | CNY | 9.8 | 9.83 | 9.6 | 9.66 | 9.66 | -0.12 (-1.23%) | 1,730,750 |
19 Nov 2019 | CNY | 9.71 | 9.86 | 9.67 | 9.78 | 9.78 | +0.09 (+0.93%) | 1,786,200 |
18 Nov 2019 | CNY | 9.6 | 9.88 | 9.6 | 9.69 | 9.69 | -0.01 (-0.10%) | 1,340,802 |
15 Nov 2019 | CNY | 9.93 | 9.95 | 9.69 | 9.7 | 9.7 | -0.13 (-1.32%) | 1,904,651 |
14 Nov 2019 | CNY | 9.61 | 9.94 | 9.6 | 9.83 | 9.83 | +0.15 (+1.55%) | 3,162,010 |
13 Nov 2019 | CNY | 9.67 | 9.8 | 9.6 | 9.68 | 9.68 | -0.05 (-0.51%) | 2,914,866 |
12 Nov 2019 | CNY | 10 | 10.05 | 9.53 | 9.73 | 9.73 | -0.27 (-2.70%) | 6,390,358 |
11 Nov 2019 | CNY | 10.5 | 10.5 | 9.96 | 10 | 10 | -0.41 (-3.94%) | 5,054,049 |
8 Nov 2019 | CNY | 10.46 | 10.64 | 10.34 | 10.41 | 10.41 | -0.02 (-0.19%) | 5,167,517 |
7 Nov 2019 | CNY | 10.31 | 10.45 | 10.26 | 10.43 | 10.43 | +0.08 (+0.77%) | 4,150,271 |
6 Nov 2019 | CNY | 10.17 | 10.45 | 10.01 | 10.35 | 10.35 | +0.17 (+1.67%) | 4,282,590 |
5 Nov 2019 | CNY | 10.27 | 10.27 | 10.06 | 10.18 | 10.18 | -0.05 (-0.49%) | 2,355,100 |
4 Nov 2019 | CNY | 10.35 | 10.39 | 10.2 | 10.23 | 10.23 | -0.06 (-0.58%) | 2,330,003 |
1 Nov 2019 | CNY | 10.29 | 10.39 | 10.17 | 10.29 | 10.29 | 0.0 (0.0%) | 2,667,536 |
31 Oct 2019 | CNY | 10.28 | 10.42 | 10.2 | 10.29 | 10.29 | +0.01 (+0.10%) | 3,775,666 |
30 Oct 2019 | CNY | 9.95 | 10.29 | 9.8 | 10.28 | 10.28 | +0.31 (+3.11%) | 3,814,470 |
29 Oct 2019 | CNY | 10.22 | 10.22 | 9.97 | 9.97 | 9.97 | -0.25 (-2.45%) | 2,667,989 |
28 Oct 2019 | CNY | 10.13 | 10.24 | 10.09 | 10.22 | 10.22 | +0.08 (+0.79%) | 2,680,818 |
25 Oct 2019 | CNY | 10.28 | 10.28 | 10.07 | 10.14 | 10.14 | 0.0 (0.0%) | 1,834,140 |
24 Oct 2019 | CNY | 10.13 | 10.28 | 10.03 | 10.14 | 10.14 | +0.01 (+0.10%) | 1,699,541 |