Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 10.79 | 10.79 | 10.55 | 10.63 | 10.63 | -0.09 (-0.84%) | 3,959,805 |
22 Oct 2019 | CNY | 10.63 | 10.78 | 10.58 | 10.72 | 10.72 | +0.11 (+1.04%) | 5,994,900 |
21 Oct 2019 | CNY | 10.7 | 10.78 | 10.51 | 10.61 | 10.61 | -0.17 (-1.58%) | 7,644,100 |
18 Oct 2019 | CNY | 11.27 | 11.27 | 10.74 | 10.78 | 10.78 | -0.42 (-3.75%) | 10,258,100 |
17 Oct 2019 | CNY | 11.17 | 11.41 | 10.9 | 11.2 | 11.2 | 0.0 (0.0%) | 7,863,489 |
16 Oct 2019 | CNY | 11.3 | 11.67 | 11.17 | 11.2 | 11.2 | +0.06 (+0.54%) | 12,258,185 |
15 Oct 2019 | CNY | 11.32 | 11.66 | 11.14 | 11.14 | 11.14 | -0.24 (-2.11%) | 13,824,329 |
14 Oct 2019 | CNY | 11.49 | 11.62 | 11.31 | 11.38 | 11.38 | +0.13 (+1.16%) | 10,566,926 |
11 Oct 2019 | CNY | 11.23 | 11.29 | 11.08 | 11.25 | 11.25 | +0.04 (+0.36%) | 5,877,770 |
10 Oct 2019 | CNY | 10.91 | 11.25 | 10.88 | 11.21 | 11.21 | +0.31 (+2.84%) | 7,372,746 |
9 Oct 2019 | CNY | 10.91 | 10.95 | 10.65 | 10.9 | 10.9 | -0.03 (-0.27%) | 6,304,291 |
8 Oct 2019 | CNY | 11 | 11.14 | 10.85 | 10.93 | 10.93 | -0.04 (-0.36%) | 5,388,602 |
30 Sep 2019 | CNY | 11.17 | 11.22 | 10.92 | 10.97 | 10.97 | -0.21 (-1.88%) | 5,016,578 |
27 Sep 2019 | CNY | 10.99 | 11.26 | 10.95 | 11.18 | 11.18 | +0.25 (+2.29%) | 5,312,907 |
26 Sep 2019 | CNY | 11.24 | 11.29 | 10.91 | 10.93 | 10.93 | -0.27 (-2.41%) | 6,851,565 |
25 Sep 2019 | CNY | 11.25 | 11.36 | 11.14 | 11.2 | 11.2 | -0.05 (-0.44%) | 6,453,742 |
24 Sep 2019 | CNY | 11.45 | 11.52 | 11.24 | 11.25 | 11.25 | -0.11 (-0.97%) | 8,196,330 |
23 Sep 2019 | CNY | 11.57 | 11.57 | 11.3 | 11.36 | 11.36 | -0.3 (-2.57%) | 8,436,616 |
20 Sep 2019 | CNY | 11.82 | 12.02 | 11.5 | 11.66 | 11.66 | -0.18 (-1.52%) | 16,720,673 |
19 Sep 2019 | CNY | 11.59 | 11.84 | 11.48 | 11.84 | 11.84 | +0.25 (+2.16%) | 10,389,171 |
18 Sep 2019 | CNY | 11.64 | 11.87 | 11.47 | 11.59 | 11.59 | -0.02 (-0.17%) | 12,627,637 |
17 Sep 2019 | CNY | 11.8 | 11.85 | 11.5 | 11.61 | 11.61 | -0.25 (-2.11%) | 13,141,348 |
16 Sep 2019 | CNY | 11.86 | 11.93 | 11.63 | 11.86 | 11.86 | -0.01 (-0.08%) | 17,676,993 |
12 Sep 2019 | CNY | 11.23 | 11.89 | 11.23 | 11.87 | 11.87 | +0.71 (+6.36%) | 24,089,427 |
11 Sep 2019 | CNY | 11.58 | 11.58 | 11.12 | 11.16 | 11.16 | -0.28 (-2.45%) | 11,240,545 |
10 Sep 2019 | CNY | 11.6 | 11.6 | 11.38 | 11.44 | 11.44 | -0.09 (-0.78%) | 6,998,288 |
9 Sep 2019 | CNY | 11.37 | 11.56 | 11.33 | 11.53 | 11.53 | +0.27 (+2.40%) | 12,539,880 |
6 Sep 2019 | CNY | 11.35 | 11.36 | 11.17 | 11.26 | 11.26 | 0.0 (0.0%) | 7,093,836 |
5 Sep 2019 | CNY | 11.08 | 11.37 | 11.08 | 11.26 | 11.26 | +0.24 (+2.18%) | 14,282,072 |
4 Sep 2019 | CNY | 11 | 11.05 | 10.8 | 11.02 | 11.02 | +0.01 (+0.09%) | 8,274,286 |