Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2020 | CNY | 11.4 | 12.5 | 11.33 | 11.79 | 11.79 | +0.36 (+3.15%) | 12,080,100 |
7 Jan 2020 | CNY | 11.29 | 11.55 | 11.06 | 11.43 | 11.43 | +0.21 (+1.87%) | 7,260,130 |
6 Jan 2020 | CNY | 11.47 | 11.8 | 11.2 | 11.22 | 11.22 | +0.32 (+2.94%) | 12,124,367 |
3 Jan 2020 | CNY | 10.74 | 11.01 | 10.66 | 10.9 | 10.9 | +0.15 (+1.40%) | 7,591,624 |
2 Jan 2020 | CNY | 10.61 | 10.75 | 10.45 | 10.75 | 10.75 | +0.15 (+1.42%) | 5,882,782 |
31 Dec 2019 | CNY | 10.62 | 10.64 | 10.39 | 10.6 | 10.6 | -0.03 (-0.28%) | 3,837,111 |
30 Dec 2019 | CNY | 10.63 | 10.68 | 10.47 | 10.63 | 10.63 | +0.03 (+0.28%) | 3,311,635 |
27 Dec 2019 | CNY | 10.54 | 10.73 | 10.51 | 10.6 | 10.6 | +0.06 (+0.57%) | 3,548,302 |
26 Dec 2019 | CNY | 10.54 | 10.67 | 10.41 | 10.54 | 10.54 | +0.08 (+0.76%) | 4,153,713 |
25 Dec 2019 | CNY | 10.46 | 10.57 | 10.33 | 10.46 | 10.46 | +0.06 (+0.58%) | 3,716,917 |
24 Dec 2019 | CNY | 10.32 | 10.47 | 10.27 | 10.4 | 10.4 | +0.11 (+1.07%) | 3,514,667 |
23 Dec 2019 | CNY | 10.68 | 10.68 | 10.21 | 10.29 | 10.29 | -0.38 (-3.56%) | 5,831,399 |
20 Dec 2019 | CNY | 10.76 | 10.87 | 10.64 | 10.67 | 10.67 | -0.05 (-0.47%) | 3,706,901 |
19 Dec 2019 | CNY | 10.74 | 10.78 | 10.6 | 10.72 | 10.72 | +0.06 (+0.56%) | 3,538,100 |
18 Dec 2019 | CNY | 10.75 | 11.06 | 10.62 | 10.66 | 10.66 | -0.12 (-1.11%) | 5,899,067 |
17 Dec 2019 | CNY | 10.4 | 10.88 | 10.4 | 10.78 | 10.78 | +0.38 (+3.65%) | 6,392,310 |
16 Dec 2019 | CNY | 10.33 | 10.46 | 10.29 | 10.4 | 10.4 | +0.08 (+0.78%) | 4,451,062 |
13 Dec 2019 | CNY | 10.49 | 10.54 | 10.2 | 10.32 | 10.32 | -0.16 (-1.53%) | 5,281,724 |
12 Dec 2019 | CNY | 10.18 | 10.55 | 10.01 | 10.48 | 10.48 | +0.34 (+3.35%) | 5,019,518 |
11 Dec 2019 | CNY | 10.22 | 10.3 | 10.11 | 10.14 | 10.14 | -0.17 (-1.65%) | 5,465,865 |
10 Dec 2019 | CNY | 10.45 | 10.45 | 10.22 | 10.31 | 10.31 | -0.14 (-1.34%) | 3,161,200 |
9 Dec 2019 | CNY | 10.43 | 10.5 | 10.29 | 10.45 | 10.45 | +0.06 (+0.58%) | 2,021,500 |
6 Dec 2019 | CNY | 10.4 | 10.62 | 10.25 | 10.39 | 10.39 | 0.0 (0.0%) | 2,741,200 |
5 Dec 2019 | CNY | 10.35 | 10.64 | 10.32 | 10.39 | 10.39 | -0.16 (-1.52%) | 7,481,208 |
4 Dec 2019 | CNY | 11.08 | 11.1 | 9.95 | 10.55 | 10.55 | -0.5 (-4.52%) | 14,057,100 |
3 Dec 2019 | CNY | 11.33 | 11.33 | 11.03 | 11.05 | 11.05 | -0.11 (-0.99%) | 1,182,300 |
2 Dec 2019 | CNY | 11.13 | 11.33 | 11.07 | 11.16 | 11.16 | +0.03 (+0.27%) | 1,345,200 |
29 Nov 2019 | CNY | 11.02 | 11.16 | 11 | 11.13 | 11.13 | +0.06 (+0.54%) | 1,060,600 |
28 Nov 2019 | CNY | 11.08 | 11.15 | 11.02 | 11.07 | 11.07 | -0.01 (-0.09%) | 1,450,900 |
27 Nov 2019 | CNY | 11.21 | 11.21 | 11 | 11.08 | 11.08 | -0.13 (-1.16%) | 2,777,200 |