Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jan 2019 | CNY | 11.92 | 12.06 | 11.85 | 11.89 | 11.89 | -0.1 (-0.83%) | 5,363,218 |
9 Jan 2019 | CNY | 11.89 | 12.14 | 11.89 | 11.99 | 11.99 | +0.05 (+0.42%) | 8,033,406 |
8 Jan 2019 | CNY | 12.05 | 12.09 | 11.86 | 11.94 | 11.94 | -0.12 (-1.00%) | 4,540,354 |
7 Jan 2019 | CNY | 12.14 | 12.16 | 12 | 12.06 | 12.06 | +0.12 (+1.01%) | 6,583,972 |
4 Jan 2019 | CNY | 11.45 | 11.99 | 11.43 | 11.94 | 11.94 | +0.28 (+2.40%) | 7,726,032 |
3 Jan 2019 | CNY | 11.8 | 12.1 | 11.63 | 11.66 | 11.66 | -0.18 (-1.52%) | 7,833,100 |
2 Jan 2019 | CNY | 11.26 | 11.85 | 11.26 | 11.84 | 11.84 | +0.55 (+4.87%) | 11,891,280 |
28 Dec 2018 | CNY | 11.79 | 11.83 | 11.26 | 11.29 | 11.29 | -0.45 (-3.83%) | 7,418,658 |
27 Dec 2018 | CNY | 12.13 | 12.18 | 11.72 | 11.74 | 11.74 | -0.25 (-2.09%) | 5,240,684 |
26 Dec 2018 | CNY | 12.19 | 12.25 | 11.96 | 11.99 | 11.99 | -0.16 (-1.32%) | 4,829,874 |
25 Dec 2018 | CNY | 12.1 | 12.17 | 11.83 | 12.15 | 12.15 | -0.14 (-1.14%) | 7,322,088 |
24 Dec 2018 | CNY | 12.15 | 12.34 | 12.13 | 12.29 | 12.29 | +0.09 (+0.74%) | 4,778,800 |
21 Dec 2018 | CNY | 12.15 | 12.2 | 12.03 | 12.2 | 12.2 | +0.02 (+0.16%) | 4,626,892 |
20 Dec 2018 | CNY | 12.1 | 12.2 | 12.04 | 12.18 | 12.18 | +0.08 (+0.66%) | 4,240,594 |
19 Dec 2018 | CNY | 12.24 | 12.39 | 12.1 | 12.1 | 12.1 | -0.17 (-1.39%) | 4,815,316 |
18 Dec 2018 | CNY | 12.18 | 12.34 | 12.1 | 12.27 | 12.27 | +0.04 (+0.33%) | 5,743,994 |
17 Dec 2018 | CNY | 12.54 | 12.54 | 12.18 | 12.23 | 12.23 | -0.4 (-3.17%) | 8,992,692 |
14 Dec 2018 | CNY | 13.02 | 13.02 | 12.63 | 12.63 | 12.63 | -0.39 (-3.00%) | 8,648,263 |
13 Dec 2018 | CNY | 12.99 | 13.1 | 12.85 | 13.02 | 13.02 | +0.04 (+0.31%) | 9,510,492 |
12 Dec 2018 | CNY | 13.15 | 13.16 | 12.9 | 12.98 | 12.98 | -0.1 (-0.76%) | 7,256,700 |
11 Dec 2018 | CNY | 13.35 | 13.43 | 12.95 | 13.08 | 13.08 | -0.25 (-1.88%) | 12,002,660 |
10 Dec 2018 | CNY | 13.31 | 13.49 | 13.31 | 13.33 | 13.33 | -0.07 (-0.52%) | 11,551,461 |
7 Dec 2018 | CNY | 13.01 | 13.46 | 13 | 13.4 | 13.4 | +0.38 (+2.92%) | 16,866,014 |
6 Dec 2018 | CNY | 12.78 | 13.12 | 12.75 | 13.02 | 13.02 | +0.11 (+0.85%) | 11,010,831 |
5 Dec 2018 | CNY | 12.78 | 13.03 | 12.7 | 12.91 | 12.91 | -0.21 (-1.60%) | 9,474,023 |
4 Dec 2018 | CNY | 13.23 | 13.29 | 12.96 | 13.12 | 13.12 | -0.12 (-0.91%) | 11,492,946 |
3 Dec 2018 | CNY | 13.22 | 13.45 | 13.12 | 13.24 | 13.24 | +0.32 (+2.48%) | 13,585,102 |
30 Nov 2018 | CNY | 12.8 | 13.05 | 12.62 | 12.92 | 12.92 | -0.06 (-0.46%) | 10,869,808 |
29 Nov 2018 | CNY | 13.45 | 13.52 | 12.98 | 12.98 | 12.98 | -0.41 (-3.06%) | 11,467,745 |
28 Nov 2018 | CNY | 13.93 | 13.93 | 13.13 | 13.39 | 13.39 | -0.64 (-4.56%) | 20,823,663 |