Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2020 | CNY | 11.92 | 13.02 | 11.92 | 12.73 | 12.73 | +0.89 (+7.52%) | 223,974,384 |
15 Jan 2020 | CNY | 11.77 | 11.86 | 11.6 | 11.84 | 11.84 | +0.02 (+0.17%) | 64,097,106 |
14 Jan 2020 | CNY | 12 | 12.17 | 11.8 | 11.82 | 11.82 | -0.28 (-2.31%) | 88,543,525 |
13 Jan 2020 | CNY | 11.82 | 12.1 | 11.68 | 12.1 | 12.1 | +0.2 (+1.68%) | 98,858,408 |
10 Jan 2020 | CNY | 12.22 | 12.43 | 11.73 | 11.9 | 11.9 | -0.29 (-2.38%) | 104,828,925 |
9 Jan 2020 | CNY | 12.11 | 12.23 | 11.81 | 12.19 | 12.19 | +0.27 (+2.27%) | 113,913,252 |
8 Jan 2020 | CNY | 11.57 | 12.35 | 11.5 | 11.92 | 11.92 | +0.14 (+1.19%) | 147,086,396 |
7 Jan 2020 | CNY | 11.8 | 11.89 | 11.54 | 11.78 | 11.78 | +0.06 (+0.51%) | 89,724,297 |
6 Jan 2020 | CNY | 11.41 | 11.94 | 11.29 | 11.72 | 11.72 | +0.14 (+1.21%) | 117,726,091 |
3 Jan 2020 | CNY | 11.25 | 11.86 | 11.21 | 11.58 | 11.58 | +0.32 (+2.84%) | 133,481,059 |
2 Jan 2020 | CNY | 10.98 | 11.33 | 10.84 | 11.26 | 11.26 | +0.41 (+3.78%) | 110,008,609 |
31 Dec 2019 | CNY | 10.9 | 11.08 | 10.78 | 10.85 | 10.85 | -0.15 (-1.36%) | 55,726,894 |
30 Dec 2019 | CNY | 10.63 | 11.12 | 9.91 | 11 | 11 | +0.02 (+0.18%) | 129,873,484 |
27 Dec 2019 | CNY | 11.37 | 11.37 | 10.98 | 10.98 | 10.98 | -0.34 (-3.00%) | 109,826,968 |
26 Dec 2019 | CNY | 11.29 | 11.44 | 11.1 | 11.32 | 11.32 | +0.04 (+0.35%) | 75,643,208 |
25 Dec 2019 | CNY | 11.42 | 11.57 | 11.18 | 11.28 | 11.28 | -0.14 (-1.23%) | 87,626,862 |
24 Dec 2019 | CNY | 11.3 | 11.45 | 11.11 | 11.42 | 11.42 | +0.27 (+2.42%) | 90,360,787 |
23 Dec 2019 | CNY | 11.48 | 11.75 | 11.15 | 11.15 | 11.15 | -0.53 (-4.54%) | 124,168,269 |
20 Dec 2019 | CNY | 11.86 | 12.25 | 11.65 | 11.68 | 11.68 | -0.14 (-1.18%) | 159,846,230 |
19 Dec 2019 | CNY | 11.8 | 12.14 | 11.45 | 11.82 | 11.82 | +0.02 (+0.17%) | 196,853,076 |
18 Dec 2019 | CNY | 11.28 | 12.28 | 11.23 | 11.8 | 11.8 | +0.52 (+4.61%) | 257,847,165 |
17 Dec 2019 | CNY | 11.18 | 11.48 | 11.1 | 11.28 | 11.28 | -0.02 (-0.18%) | 184,198,317 |
16 Dec 2019 | CNY | 10.59 | 11.38 | 10.53 | 11.3 | 11.3 | +0.68 (+6.40%) | 228,696,289 |
13 Dec 2019 | CNY | 10.61 | 10.7 | 10.46 | 10.62 | 10.62 | +0.13 (+1.24%) | 88,606,349 |
12 Dec 2019 | CNY | 10.53 | 10.71 | 10.45 | 10.49 | 10.49 | -0.16 (-1.50%) | 87,163,782 |
11 Dec 2019 | CNY | 10.82 | 11.05 | 10.55 | 10.65 | 10.65 | -0.25 (-2.29%) | 129,537,117 |
10 Dec 2019 | CNY | 10.68 | 10.9 | 10.38 | 10.9 | 10.9 | +0.1 (+0.93%) | 184,259,524 |
9 Dec 2019 | CNY | 11.15 | 11.26 | 10.71 | 10.8 | 10.8 | -0.18 (-1.64%) | 153,602,149 |
6 Dec 2019 | CNY | 10.94 | 11.02 | 10.75 | 10.98 | 10.98 | +0.04 (+0.37%) | 122,786,848 |
5 Dec 2019 | CNY | 10.51 | 11.16 | 10.47 | 10.94 | 10.94 | +0.5 (+4.79%) | 209,738,591 |