Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 10.36 | 10.8 | 10.35 | 10.38 | 10.38 | +0.03 (+0.29%) | 13,164,853 |
4 Dec 2018 | CNY | 10.17 | 10.37 | 10.1 | 10.35 | 10.35 | +0.18 (+1.77%) | 10,354,100 |
3 Dec 2018 | CNY | 10.45 | 10.45 | 10.08 | 10.17 | 10.17 | +0.55 (+5.72%) | 13,130,152 |
30 Nov 2018 | CNY | 9.7 | 9.75 | 9.32 | 9.62 | 9.62 | -0.06 (-0.62%) | 7,576,624 |
29 Nov 2018 | CNY | 10.26 | 10.48 | 9.61 | 9.68 | 9.68 | -0.67 (-6.47%) | 10,177,826 |
28 Nov 2018 | CNY | 10.6 | 10.7 | 10.18 | 10.35 | 10.35 | -0.4 (-3.72%) | 10,392,785 |
27 Nov 2018 | CNY | 10.25 | 10.88 | 10.15 | 10.75 | 10.75 | +0.49 (+4.78%) | 14,182,652 |
26 Nov 2018 | CNY | 10.03 | 10.38 | 10.01 | 10.26 | 10.26 | -0.16 (-1.54%) | 8,561,465 |
23 Nov 2018 | CNY | 10.28 | 10.8 | 9.81 | 10.42 | 10.42 | +0.08 (+0.77%) | 16,916,050 |
22 Nov 2018 | CNY | 10.4 | 10.55 | 10.06 | 10.34 | 10.34 | +0.11 (+1.08%) | 8,476,626 |
21 Nov 2018 | CNY | 9.96 | 10.63 | 9.96 | 10.23 | 10.23 | -0.2 (-1.92%) | 12,400,129 |
20 Nov 2018 | CNY | 11.1 | 11.3 | 10.43 | 10.43 | 10.43 | -1.16 (-10.01%) | 21,549,019 |
19 Nov 2018 | CNY | 10.6 | 11.59 | 10.51 | 11.59 | 11.59 | +1.05 (+9.96%) | 32,654,682 |
16 Nov 2018 | CNY | 10.35 | 10.85 | 10.32 | 10.54 | 10.54 | +0.06 (+0.57%) | 20,357,922 |
15 Nov 2018 | CNY | 10.68 | 11.22 | 10.43 | 10.48 | 10.48 | -0.11 (-1.04%) | 30,286,387 |
14 Nov 2018 | CNY | 9.52 | 10.59 | 9.48 | 10.59 | 10.59 | +0.96 (+9.97%) | 26,025,555 |
13 Nov 2018 | CNY | 9.53 | 9.85 | 9.53 | 9.63 | 9.63 | -0.02 (-0.21%) | 9,850,584 |
12 Nov 2018 | CNY | 9.21 | 9.65 | 9.21 | 9.65 | 9.65 | +0.35 (+3.76%) | 6,363,483 |
9 Nov 2018 | CNY | 9.17 | 9.82 | 9.15 | 9.3 | 9.3 | +0.07 (+0.76%) | 5,996,448 |
8 Nov 2018 | CNY | 9.22 | 9.35 | 9.14 | 9.23 | 9.23 | +0.01 (+0.11%) | 3,510,781 |
7 Nov 2018 | CNY | 9.42 | 9.48 | 9.2 | 9.22 | 9.22 | -0.33 (-3.46%) | 6,323,686 |
6 Nov 2018 | CNY | 9.46 | 9.93 | 9.3 | 9.55 | 9.55 | +0.1 (+1.06%) | 9,297,610 |
5 Nov 2018 | CNY | 9.08 | 9.58 | 9.03 | 9.45 | 9.45 | +0.29 (+3.17%) | 8,012,595 |
2 Nov 2018 | CNY | 9.01 | 9.33 | 9 | 9.16 | 9.16 | +0.23 (+2.58%) | 4,501,449 |
1 Nov 2018 | CNY | 8.99 | 9.08 | 8.91 | 8.93 | 8.93 | -0.06 (-0.67%) | 2,031,359 |
31 Oct 2018 | CNY | 8.98 | 9.1 | 8.98 | 8.99 | 8.99 | +0.01 (+0.11%) | 1,869,620 |
30 Oct 2018 | CNY | 9 | 9.06 | 8.88 | 8.98 | 8.98 | -0.03 (-0.33%) | 2,070,791 |
29 Oct 2018 | CNY | 9 | 9.08 | 8.95 | 9.01 | 9.01 | -0.02 (-0.22%) | 1,636,701 |
26 Oct 2018 | CNY | 9.02 | 9.13 | 8.91 | 9.03 | 9.03 | +0.08 (+0.89%) | 1,850,391 |
25 Oct 2018 | CNY | 8.81 | 9.04 | 8.6 | 8.95 | 8.95 | -0.08 (-0.89%) | 2,390,807 |