Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 10.83 | 10.86 | 10.72 | 10.74 | 10.74 | -0.09 (-0.83%) | 546,101 |
3 Dec 2019 | CNY | 10.84 | 10.89 | 10.7 | 10.83 | 10.83 | -0.01 (-0.09%) | 412,850 |
2 Dec 2019 | CNY | 10.88 | 10.94 | 10.82 | 10.84 | 10.84 | +0.02 (+0.18%) | 609,211 |
29 Nov 2019 | CNY | 10.68 | 10.92 | 10.68 | 10.82 | 10.82 | +0.06 (+0.56%) | 455,509 |
28 Nov 2019 | CNY | 10.8 | 10.84 | 10.71 | 10.76 | 10.76 | +0.03 (+0.28%) | 484,600 |
27 Nov 2019 | CNY | 10.75 | 10.85 | 10.65 | 10.73 | 10.73 | -0.09 (-0.83%) | 438,595 |
26 Nov 2019 | CNY | 10.7 | 10.95 | 10.7 | 10.82 | 10.82 | +0.12 (+1.12%) | 747,200 |
25 Nov 2019 | CNY | 10.7 | 10.75 | 10.59 | 10.7 | 10.7 | +0.06 (+0.56%) | 522,700 |
22 Nov 2019 | CNY | 10.81 | 10.93 | 10.62 | 10.64 | 10.64 | -0.06 (-0.56%) | 679,000 |
21 Nov 2019 | CNY | 10.75 | 10.87 | 10.65 | 10.7 | 10.7 | -0.08 (-0.74%) | 651,000 |
20 Nov 2019 | CNY | 11.02 | 11.02 | 10.78 | 10.78 | 10.78 | -0.17 (-1.55%) | 674,670 |
19 Nov 2019 | CNY | 10.63 | 10.95 | 10.61 | 10.95 | 10.95 | +0.31 (+2.91%) | 906,898 |
18 Nov 2019 | CNY | 10.56 | 10.68 | 10.5 | 10.64 | 10.64 | +0.08 (+0.76%) | 578,941 |
15 Nov 2019 | CNY | 10.75 | 10.89 | 10.53 | 10.56 | 10.56 | -0.27 (-2.49%) | 1,082,500 |
14 Nov 2019 | CNY | 10.95 | 10.95 | 10.78 | 10.83 | 10.83 | -0.02 (-0.18%) | 514,900 |
13 Nov 2019 | CNY | 11.03 | 11.03 | 10.82 | 10.85 | 10.85 | -0.1 (-0.91%) | 417,800 |
12 Nov 2019 | CNY | 11.03 | 11.03 | 10.81 | 10.95 | 10.95 | +0.04 (+0.37%) | 733,400 |
11 Nov 2019 | CNY | 11.18 | 11.18 | 10.83 | 10.91 | 10.91 | -0.28 (-2.50%) | 826,700 |
8 Nov 2019 | CNY | 11.2 | 11.26 | 11.11 | 11.19 | 11.19 | +0.03 (+0.27%) | 831,002 |
7 Nov 2019 | CNY | 10.9 | 11.19 | 10.85 | 11.16 | 11.16 | +0.23 (+2.10%) | 1,073,600 |
6 Nov 2019 | CNY | 11.09 | 11.22 | 10.87 | 10.93 | 10.93 | -0.22 (-1.97%) | 1,345,001 |
5 Nov 2019 | CNY | 11.09 | 11.32 | 11.08 | 11.15 | 11.15 | +0.07 (+0.63%) | 857,095 |
4 Nov 2019 | CNY | 11.3 | 11.36 | 11.04 | 11.08 | 11.08 | -0.18 (-1.60%) | 1,416,501 |
1 Nov 2019 | CNY | 11.14 | 11.35 | 11.12 | 11.26 | 11.26 | +0.06 (+0.54%) | 743,389 |
31 Oct 2019 | CNY | 11.34 | 11.49 | 11.15 | 11.2 | 11.2 | -0.2 (-1.75%) | 914,600 |
30 Oct 2019 | CNY | 11.57 | 11.63 | 11.33 | 11.4 | 11.4 | -0.24 (-2.06%) | 1,189,000 |
29 Oct 2019 | CNY | 11.83 | 11.83 | 11.64 | 11.64 | 11.64 | -0.19 (-1.61%) | 850,900 |
28 Oct 2019 | CNY | 11.55 | 11.85 | 11.53 | 11.83 | 11.83 | +0.2 (+1.72%) | 1,306,800 |
25 Oct 2019 | CNY | 11.52 | 11.69 | 11.48 | 11.63 | 11.63 | +0.08 (+0.69%) | 780,400 |
24 Oct 2019 | CNY | 11.74 | 11.74 | 11.5 | 11.55 | 11.55 | -0.12 (-1.03%) | 964,300 |