Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | CNY | 12.27 | 12.27 | 11.81 | 11.85 | 11.85 | -0.31 (-2.55%) | 2,661,300 |
13 Dec 2018 | CNY | 12 | 12.28 | 11.97 | 12.16 | 12.16 | +0.15 (+1.25%) | 2,598,496 |
12 Dec 2018 | CNY | 12.09 | 12.17 | 11.98 | 12.01 | 12.01 | -0.02 (-0.17%) | 2,350,602 |
11 Dec 2018 | CNY | 12.32 | 12.35 | 11.88 | 12.03 | 12.03 | -0.17 (-1.39%) | 3,479,500 |
10 Dec 2018 | CNY | 12 | 12.37 | 12 | 12.2 | 12.2 | -0.05 (-0.41%) | 3,275,600 |
7 Dec 2018 | CNY | 12.69 | 12.89 | 12.18 | 12.25 | 12.25 | -0.23 (-1.84%) | 5,642,704 |
6 Dec 2018 | CNY | 12.05 | 12.8 | 11.97 | 12.48 | 12.48 | +0.3 (+2.46%) | 6,668,334 |
5 Dec 2018 | CNY | 12.1 | 12.6 | 12.01 | 12.18 | 12.18 | -0.24 (-1.93%) | 5,911,540 |
4 Dec 2018 | CNY | 11.95 | 12.8 | 11.85 | 12.42 | 12.42 | +0.25 (+2.05%) | 7,878,206 |
3 Dec 2018 | CNY | 11.55 | 12.45 | 11.49 | 12.17 | 12.17 | +0.68 (+5.92%) | 7,467,570 |
30 Nov 2018 | CNY | 11.02 | 11.98 | 10.98 | 11.49 | 11.49 | +0.6 (+5.51%) | 5,323,580 |
29 Nov 2018 | CNY | 11.24 | 11.28 | 10.89 | 10.89 | 10.89 | -0.29 (-2.59%) | 1,902,540 |
28 Nov 2018 | CNY | 11 | 11.23 | 10.91 | 11.18 | 11.18 | +0.15 (+1.36%) | 1,837,100 |
27 Nov 2018 | CNY | 10.87 | 11.12 | 10.87 | 11.03 | 11.03 | +0.2 (+1.85%) | 1,730,639 |
26 Nov 2018 | CNY | 10.67 | 11.01 | 10.64 | 10.83 | 10.83 | +0.01 (+0.09%) | 1,379,400 |
23 Nov 2018 | CNY | 11.5 | 11.6 | 10.8 | 10.82 | 10.82 | -0.72 (-6.24%) | 3,033,500 |
22 Nov 2018 | CNY | 11.45 | 11.68 | 11.4 | 11.54 | 11.54 | +0.04 (+0.35%) | 2,139,204 |
21 Nov 2018 | CNY | 11.5 | 11.57 | 11.18 | 11.5 | 11.5 | -0.03 (-0.26%) | 2,419,802 |
20 Nov 2018 | CNY | 11.55 | 11.97 | 11.51 | 11.53 | 11.53 | -0.14 (-1.20%) | 3,084,700 |
19 Nov 2018 | CNY | 11.69 | 11.81 | 11.55 | 11.67 | 11.67 | -0.03 (-0.26%) | 1,960,770 |
16 Nov 2018 | CNY | 11.6 | 11.82 | 11.47 | 11.7 | 11.7 | +0.1 (+0.86%) | 2,947,728 |
15 Nov 2018 | CNY | 11.36 | 11.63 | 11.36 | 11.6 | 11.6 | +0.3 (+2.65%) | 2,659,000 |
14 Nov 2018 | CNY | 11.37 | 11.45 | 11.27 | 11.3 | 11.3 | -0.14 (-1.22%) | 2,068,400 |
13 Nov 2018 | CNY | 11.05 | 11.56 | 10.96 | 11.44 | 11.44 | +0.26 (+2.33%) | 3,755,500 |
12 Nov 2018 | CNY | 10.94 | 11.22 | 10.89 | 11.18 | 11.18 | +0.23 (+2.10%) | 2,130,810 |
9 Nov 2018 | CNY | 11 | 11.26 | 10.9 | 10.95 | 10.95 | -0.13 (-1.17%) | 2,522,800 |
8 Nov 2018 | CNY | 10.93 | 11.51 | 10.93 | 11.08 | 11.08 | +0.21 (+1.93%) | 3,598,036 |
7 Nov 2018 | CNY | 11.28 | 11.43 | 10.87 | 10.87 | 10.87 | -0.2 (-1.81%) | 2,244,594 |
6 Nov 2018 | CNY | 11.11 | 11.14 | 10.89 | 11.07 | 11.07 | -0.14 (-1.25%) | 1,993,150 |
5 Nov 2018 | CNY | 10.93 | 11.26 | 10.81 | 11.21 | 11.21 | +0.29 (+2.66%) | 3,957,250 |