Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 10.88 | 11.57 | 10.82 | 11.53 | 11.53 | +0.59 (+5.39%) | 4,705,290 |
9 Jan 2019 | CNY | 10.87 | 11.39 | 10.76 | 10.94 | 10.94 | +0.1 (+0.92%) | 3,545,300 |
8 Jan 2019 | CNY | 11 | 11.14 | 10.82 | 10.84 | 10.84 | -0.31 (-2.78%) | 2,533,121 |
7 Jan 2019 | CNY | 10.56 | 11.46 | 10.42 | 11.15 | 11.15 | +0.73 (+7.01%) | 3,909,772 |
4 Jan 2019 | CNY | 10.09 | 10.52 | 9.76 | 10.42 | 10.42 | +0.23 (+2.26%) | 1,589,500 |
3 Jan 2019 | CNY | 10.19 | 10.32 | 10.08 | 10.19 | 10.19 | -0.02 (-0.20%) | 933,500 |
2 Jan 2019 | CNY | 10.15 | 10.29 | 10.14 | 10.21 | 10.21 | +0.04 (+0.39%) | 719,900 |
28 Dec 2018 | CNY | 10.33 | 10.35 | 10.1 | 10.17 | 10.17 | 0.0 (0.0%) | 1,078,009 |
27 Dec 2018 | CNY | 10.77 | 10.77 | 10.12 | 10.17 | 10.17 | -0.37 (-3.51%) | 1,404,400 |
26 Dec 2018 | CNY | 10.4 | 10.79 | 10.35 | 10.54 | 10.54 | +0.11 (+1.05%) | 1,615,000 |
25 Dec 2018 | CNY | 10.6 | 10.6 | 10.1 | 10.43 | 10.43 | -0.29 (-2.71%) | 1,620,100 |
24 Dec 2018 | CNY | 10.69 | 10.75 | 10.58 | 10.72 | 10.72 | +0.05 (+0.47%) | 844,928 |
21 Dec 2018 | CNY | 10.61 | 10.73 | 10.5 | 10.67 | 10.67 | +0.02 (+0.19%) | 1,040,463 |
20 Dec 2018 | CNY | 10.89 | 10.97 | 10.52 | 10.65 | 10.65 | -0.25 (-2.29%) | 2,052,849 |
19 Dec 2018 | CNY | 11.16 | 11.3 | 10.82 | 10.9 | 10.9 | -0.46 (-4.05%) | 2,639,328 |
18 Dec 2018 | CNY | 10.92 | 11.38 | 10.78 | 11.36 | 11.36 | +0.44 (+4.03%) | 3,627,248 |
17 Dec 2018 | CNY | 10.86 | 11.07 | 10.81 | 10.92 | 10.92 | +0.01 (+0.09%) | 2,127,108 |
14 Dec 2018 | CNY | 11.36 | 11.36 | 10.78 | 10.91 | 10.91 | -0.47 (-4.13%) | 3,173,989 |
13 Dec 2018 | CNY | 11.34 | 11.5 | 11.16 | 11.38 | 11.38 | 0.0 (0.0%) | 3,713,135 |
12 Dec 2018 | CNY | 11.38 | 11.88 | 11.11 | 11.38 | 11.38 | -0.14 (-1.22%) | 5,390,978 |
11 Dec 2018 | CNY | 10.85 | 11.85 | 10.76 | 11.52 | 11.52 | +0.41 (+3.69%) | 7,340,467 |
10 Dec 2018 | CNY | 10.15 | 11.23 | 10.06 | 11.11 | 11.11 | +0.9 (+8.81%) | 6,372,683 |
7 Dec 2018 | CNY | 10.26 | 10.4 | 10.13 | 10.21 | 10.21 | -0.04 (-0.39%) | 590,777 |
6 Dec 2018 | CNY | 10.28 | 10.5 | 10.23 | 10.25 | 10.25 | -0.12 (-1.16%) | 671,600 |
5 Dec 2018 | CNY | 10.58 | 10.58 | 10.33 | 10.37 | 10.37 | -0.21 (-1.98%) | 1,152,821 |
4 Dec 2018 | CNY | 10.52 | 10.6 | 10.41 | 10.58 | 10.58 | +0.09 (+0.86%) | 1,048,384 |
3 Dec 2018 | CNY | 10.51 | 10.65 | 10.4 | 10.49 | 10.49 | +0.23 (+2.24%) | 1,461,462 |
30 Nov 2018 | CNY | 10 | 10.32 | 10 | 10.26 | 10.26 | +0.21 (+2.09%) | 950,760 |
29 Nov 2018 | CNY | 10.54 | 10.65 | 10.05 | 10.05 | 10.05 | -0.49 (-4.65%) | 1,314,714 |
28 Nov 2018 | CNY | 10.52 | 10.59 | 10.21 | 10.54 | 10.54 | -0.05 (-0.47%) | 1,882,998 |