Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Jan 2019 | CNY | 11.75 | 11.84 | 10.93 | 11.08 | 11.08 | -0.73 (-6.18%) | 4,173,952 |
28 Jan 2019 | CNY | 12.26 | 12.26 | 11.79 | 11.81 | 11.81 | -0.35 (-2.88%) | 2,951,942 |
25 Jan 2019 | CNY | 12.19 | 12.3 | 12.08 | 12.16 | 12.16 | -0.03 (-0.25%) | 2,297,044 |
24 Jan 2019 | CNY | 11.88 | 12.27 | 11.88 | 12.19 | 12.19 | +0.32 (+2.70%) | 3,055,902 |
23 Jan 2019 | CNY | 11.98 | 12.11 | 11.84 | 11.87 | 11.87 | -0.11 (-0.92%) | 2,119,600 |
22 Jan 2019 | CNY | 12.14 | 12.15 | 11.86 | 11.98 | 11.98 | -0.17 (-1.40%) | 1,841,466 |
21 Jan 2019 | CNY | 12.25 | 12.42 | 12.12 | 12.15 | 12.15 | -0.09 (-0.74%) | 2,486,794 |
18 Jan 2019 | CNY | 11.94 | 12.25 | 11.85 | 12.24 | 12.24 | +0.39 (+3.29%) | 2,629,050 |
17 Jan 2019 | CNY | 12.17 | 12.18 | 11.83 | 11.85 | 11.85 | -0.32 (-2.63%) | 1,909,200 |
16 Jan 2019 | CNY | 12.28 | 12.44 | 12.16 | 12.17 | 12.17 | -0.21 (-1.70%) | 2,598,800 |
15 Jan 2019 | CNY | 12.11 | 12.39 | 11.86 | 12.38 | 12.38 | +0.35 (+2.91%) | 3,315,000 |
14 Jan 2019 | CNY | 12.05 | 12.28 | 12.02 | 12.03 | 12.03 | -0.07 (-0.58%) | 2,336,626 |
11 Jan 2019 | CNY | 12.13 | 12.32 | 12.01 | 12.1 | 12.1 | +0.11 (+0.92%) | 2,302,100 |
10 Jan 2019 | CNY | 12 | 12.24 | 11.95 | 11.99 | 11.99 | -0.01 (-0.08%) | 2,639,558 |
9 Jan 2019 | CNY | 12.2 | 12.29 | 12 | 12 | 12 | -0.13 (-1.07%) | 3,148,067 |
8 Jan 2019 | CNY | 12.02 | 12.2 | 11.92 | 12.13 | 12.13 | +0.01 (+0.08%) | 2,747,748 |
7 Jan 2019 | CNY | 11.85 | 12.26 | 11.75 | 12.12 | 12.12 | +0.39 (+3.32%) | 4,436,121 |
4 Jan 2019 | CNY | 11.4 | 11.75 | 11.35 | 11.73 | 11.73 | +0.21 (+1.82%) | 2,947,582 |
3 Jan 2019 | CNY | 11.26 | 11.69 | 11.25 | 11.52 | 11.52 | +0.12 (+1.05%) | 2,730,802 |
2 Jan 2019 | CNY | 11.14 | 11.42 | 10.88 | 11.4 | 11.4 | +0.29 (+2.61%) | 2,219,300 |
28 Dec 2018 | CNY | 11.1 | 11.17 | 10.8 | 11.11 | 11.11 | +0.16 (+1.46%) | 1,887,522 |
27 Dec 2018 | CNY | 11.36 | 11.47 | 10.95 | 10.95 | 10.95 | -0.26 (-2.32%) | 2,006,900 |
26 Dec 2018 | CNY | 11.48 | 11.55 | 11.21 | 11.21 | 11.21 | -0.26 (-2.27%) | 1,639,494 |
25 Dec 2018 | CNY | 11.51 | 11.63 | 11.09 | 11.47 | 11.47 | -0.21 (-1.80%) | 2,788,500 |
24 Dec 2018 | CNY | 11.5 | 11.68 | 11.33 | 11.68 | 11.68 | +0.19 (+1.65%) | 1,791,894 |
21 Dec 2018 | CNY | 11.52 | 11.58 | 11.41 | 11.49 | 11.49 | -0.07 (-0.61%) | 1,321,004 |
20 Dec 2018 | CNY | 11.41 | 11.6 | 11.3 | 11.56 | 11.56 | -0.03 (-0.26%) | 2,439,524 |
19 Dec 2018 | CNY | 12.01 | 12.09 | 11.42 | 11.59 | 11.59 | -0.5 (-4.14%) | 4,752,662 |
18 Dec 2018 | CNY | 11.8 | 12.13 | 11.75 | 12.09 | 12.09 | +0.19 (+1.60%) | 3,281,972 |
17 Dec 2018 | CNY | 11.8 | 12.04 | 11.8 | 11.9 | 11.9 | +0.05 (+0.42%) | 2,073,866 |