Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Nov 2019 | CNY | 13.7 | 13.7 | 13.03 | 13.1 | 13.1 | -0.77 (-5.55%) | 3,439,700 |
8 Nov 2019 | CNY | 14.15 | 14.25 | 13.78 | 13.87 | 13.87 | -0.27 (-1.91%) | 3,127,755 |
7 Nov 2019 | CNY | 13.78 | 14.15 | 13.5 | 14.14 | 14.14 | +0.43 (+3.14%) | 3,767,221 |
6 Nov 2019 | CNY | 13.7 | 14.16 | 13.64 | 13.71 | 13.71 | +0.27 (+2.01%) | 3,613,872 |
5 Nov 2019 | CNY | 13.54 | 13.64 | 13.36 | 13.44 | 13.44 | 0.0 (0.0%) | 1,183,284 |
4 Nov 2019 | CNY | 13.37 | 13.75 | 13.35 | 13.44 | 13.44 | +0.06 (+0.45%) | 2,034,739 |
1 Nov 2019 | CNY | 13.11 | 13.45 | 13.11 | 13.38 | 13.38 | +0.19 (+1.44%) | 1,344,786 |
31 Oct 2019 | CNY | 13.51 | 13.63 | 13.05 | 13.19 | 13.19 | -0.31 (-2.30%) | 2,196,406 |
30 Oct 2019 | CNY | 13.73 | 13.73 | 13.47 | 13.5 | 13.5 | -0.29 (-2.10%) | 1,453,200 |
29 Oct 2019 | CNY | 13.8 | 13.98 | 13.74 | 13.79 | 13.79 | -0.11 (-0.79%) | 1,569,477 |
28 Oct 2019 | CNY | 13.55 | 13.95 | 13.51 | 13.9 | 13.9 | +0.23 (+1.68%) | 2,185,751 |
25 Oct 2019 | CNY | 13.47 | 13.71 | 13.33 | 13.67 | 13.67 | +0.19 (+1.41%) | 1,280,009 |
24 Oct 2019 | CNY | 13.52 | 13.54 | 13.25 | 13.48 | 13.48 | -0.02 (-0.15%) | 1,205,867 |
23 Oct 2019 | CNY | 13.71 | 13.87 | 13.41 | 13.5 | 13.5 | -0.28 (-2.03%) | 1,387,824 |
22 Oct 2019 | CNY | 13.67 | 13.9 | 13.59 | 13.78 | 13.78 | +0.05 (+0.36%) | 1,458,178 |
21 Oct 2019 | CNY | 14 | 14.1 | 13.36 | 13.73 | 13.73 | -0.32 (-2.28%) | 2,788,571 |
18 Oct 2019 | CNY | 14.5 | 14.72 | 13.98 | 14.05 | 14.05 | -0.46 (-3.17%) | 3,230,221 |
17 Oct 2019 | CNY | 14.36 | 14.51 | 14.22 | 14.51 | 14.51 | +0.19 (+1.33%) | 2,103,146 |
16 Oct 2019 | CNY | 14.6 | 14.67 | 14.29 | 14.32 | 14.32 | -0.29 (-1.98%) | 2,392,075 |
15 Oct 2019 | CNY | 14.41 | 14.68 | 14.3 | 14.61 | 14.61 | -0.02 (-0.14%) | 3,396,260 |
14 Oct 2019 | CNY | 14.72 | 14.96 | 14.54 | 14.63 | 14.63 | -0.03 (-0.20%) | 3,726,162 |
11 Oct 2019 | CNY | 14.33 | 14.74 | 14.18 | 14.66 | 14.66 | +0.36 (+2.52%) | 4,767,366 |
10 Oct 2019 | CNY | 14.17 | 14.34 | 14.08 | 14.3 | 14.3 | +0.17 (+1.20%) | 2,781,835 |
9 Oct 2019 | CNY | 13.76 | 14.15 | 13.69 | 14.13 | 14.13 | +0.25 (+1.80%) | 2,001,374 |
8 Oct 2019 | CNY | 13.79 | 14.11 | 13.69 | 13.88 | 13.88 | +0.19 (+1.39%) | 3,076,923 |
30 Sep 2019 | CNY | 14.28 | 14.32 | 13.62 | 13.69 | 13.69 | -0.44 (-3.11%) | 3,750,540 |
27 Sep 2019 | CNY | 13.88 | 14.32 | 13.88 | 14.13 | 14.13 | +0.23 (+1.65%) | 4,004,415 |
26 Sep 2019 | CNY | 14.69 | 14.89 | 13.87 | 13.9 | 13.9 | -0.79 (-5.38%) | 5,652,200 |
25 Sep 2019 | CNY | 15.14 | 15.35 | 14.54 | 14.69 | 14.69 | -0.47 (-3.10%) | 7,261,094 |
24 Sep 2019 | CNY | 15.17 | 15.46 | 14.91 | 15.16 | 15.16 | +0.23 (+1.54%) | 10,114,655 |