Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 12.57 | 13.55 | 12.42 | 12.99 | 12.99 | -0.36 (-2.70%) | 18,080,690 |
4 Dec 2018 | CNY | 12.01 | 13.35 | 11.91 | 13.35 | 13.35 | +1.21 (+9.97%) | 18,758,927 |
3 Dec 2018 | CNY | 12.15 | 12.47 | 11.99 | 12.14 | 12.14 | +0.31 (+2.62%) | 8,944,043 |
30 Nov 2018 | CNY | 11.8 | 12.04 | 11.55 | 11.83 | 11.83 | -0.28 (-2.31%) | 6,634,103 |
29 Nov 2018 | CNY | 11.78 | 12.25 | 11.67 | 12.11 | 12.11 | +0.26 (+2.19%) | 9,135,357 |
28 Nov 2018 | CNY | 12.28 | 12.35 | 11.51 | 11.85 | 11.85 | -0.4 (-3.27%) | 7,875,893 |
27 Nov 2018 | CNY | 12.1 | 12.37 | 11.88 | 12.25 | 12.25 | +0.31 (+2.60%) | 7,731,811 |
26 Nov 2018 | CNY | 11.73 | 12.14 | 11.73 | 11.94 | 11.94 | -0.03 (-0.25%) | 6,911,804 |
23 Nov 2018 | CNY | 13 | 13 | 11.97 | 11.97 | 11.97 | -1.33 (-10%) | 13,112,293 |
22 Nov 2018 | CNY | 13.55 | 13.78 | 13.13 | 13.3 | 13.3 | -0.4 (-2.92%) | 10,647,382 |
21 Nov 2018 | CNY | 13.62 | 14.36 | 12.69 | 13.7 | 13.7 | -0.36 (-2.56%) | 17,716,358 |
20 Nov 2018 | CNY | 14.15 | 14.88 | 14.05 | 14.06 | 14.06 | -1.55 (-9.93%) | 23,222,337 |
19 Nov 2018 | CNY | 14.99 | 15.61 | 14.29 | 15.61 | 15.61 | +1.42 (+10.01%) | 28,238,085 |
16 Nov 2018 | CNY | 14.19 | 14.19 | 13.93 | 14.19 | 14.19 | +1.29 (+10.00%) | 8,629,990 |
15 Nov 2018 | CNY | 12.9 | 12.9 | 12.9 | 12.9 | 12.9 | +1.17 (+9.97%) | 1,477,900 |
14 Nov 2018 | CNY | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | +1.07 (+10.04%) | 1,278,220 |
13 Nov 2018 | CNY | 10.34 | 10.66 | 9.98 | 10.66 | 10.66 | +0.97 (+10.01%) | 5,420,563 |
12 Nov 2018 | CNY | 9.56 | 9.75 | 9.42 | 9.69 | 9.69 | +0.14 (+1.47%) | 3,419,400 |
9 Nov 2018 | CNY | 9.43 | 9.6 | 9.35 | 9.55 | 9.55 | +0.07 (+0.74%) | 2,140,980 |
8 Nov 2018 | CNY | 9.42 | 9.51 | 9.3 | 9.48 | 9.48 | +0.1 (+1.07%) | 1,998,300 |
7 Nov 2018 | CNY | 9.46 | 9.69 | 9.37 | 9.38 | 9.38 | -0.09 (-0.95%) | 2,820,500 |
6 Nov 2018 | CNY | 9.53 | 9.53 | 9.32 | 9.47 | 9.47 | -0.03 (-0.32%) | 1,813,500 |
5 Nov 2018 | CNY | 9.42 | 9.5 | 9.3 | 9.5 | 9.5 | +0.07 (+0.74%) | 2,700,045 |
2 Nov 2018 | CNY | 9.2 | 9.45 | 9.2 | 9.43 | 9.43 | +0.23 (+2.50%) | 3,502,102 |
1 Nov 2018 | CNY | 9.63 | 9.78 | 9.12 | 9.2 | 9.2 | +0.21 (+2.34%) | 5,497,445 |
31 Oct 2018 | CNY | 8.86 | 9.07 | 8.86 | 8.99 | 8.99 | +0.07 (+0.78%) | 1,435,700 |
30 Oct 2018 | CNY | 8.84 | 8.98 | 8.63 | 8.92 | 8.92 | +0.03 (+0.34%) | 1,659,700 |
29 Oct 2018 | CNY | 9.19 | 9.19 | 8.82 | 8.89 | 8.89 | -0.32 (-3.47%) | 1,744,262 |
26 Oct 2018 | CNY | 8.89 | 9.45 | 8.89 | 9.21 | 9.21 | +0.38 (+4.30%) | 3,523,882 |
25 Oct 2018 | CNY | 8.8 | 8.88 | 8.3 | 8.83 | 8.83 | -0.19 (-2.11%) | 1,725,562 |