Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 11.72 | 11.95 | 11.72 | 11.89 | 11.89 | +0.01 (+0.08%) | 660,558 |
3 Dec 2019 | CNY | 11.95 | 11.96 | 11.7 | 11.88 | 11.88 | -0.02 (-0.17%) | 629,500 |
2 Dec 2019 | CNY | 11.98 | 12.08 | 11.88 | 11.9 | 11.9 | -0.03 (-0.25%) | 576,900 |
29 Nov 2019 | CNY | 11.87 | 12.01 | 11.87 | 11.93 | 11.93 | -0.03 (-0.25%) | 531,700 |
28 Nov 2019 | CNY | 12.1 | 12.12 | 11.91 | 11.96 | 11.96 | -0.16 (-1.32%) | 766,500 |
27 Nov 2019 | CNY | 12.07 | 12.18 | 12 | 12.12 | 12.12 | +0.03 (+0.25%) | 707,100 |
26 Nov 2019 | CNY | 12.11 | 12.21 | 12.07 | 12.09 | 12.09 | 0.0 (0.0%) | 510,100 |
25 Nov 2019 | CNY | 12.29 | 12.38 | 11.91 | 12.09 | 12.09 | -0.2 (-1.63%) | 1,101,700 |
22 Nov 2019 | CNY | 12.61 | 12.74 | 12.18 | 12.29 | 12.29 | -0.32 (-2.54%) | 1,552,600 |
21 Nov 2019 | CNY | 12.73 | 12.86 | 12.58 | 12.61 | 12.61 | -0.3 (-2.32%) | 1,305,358 |
20 Nov 2019 | CNY | 13.18 | 13.29 | 12.9 | 12.91 | 12.91 | -0.29 (-2.20%) | 1,628,500 |
19 Nov 2019 | CNY | 13.22 | 13.5 | 13.01 | 13.2 | 13.2 | -0.02 (-0.15%) | 2,527,700 |
18 Nov 2019 | CNY | 13 | 13.75 | 12.88 | 13.22 | 13.22 | -0.12 (-0.90%) | 4,031,600 |
15 Nov 2019 | CNY | 12.45 | 13.7 | 12.11 | 13.34 | 13.34 | +0.89 (+7.15%) | 5,409,259 |
14 Nov 2019 | CNY | 12.35 | 12.54 | 12.02 | 12.45 | 12.45 | -0.22 (-1.74%) | 1,876,200 |
13 Nov 2019 | CNY | 12.9 | 13.4 | 12.67 | 12.67 | 12.67 | -0.38 (-2.91%) | 3,052,800 |
12 Nov 2019 | CNY | 12.73 | 13.06 | 12.22 | 13.05 | 13.05 | +0.3 (+2.35%) | 3,292,743 |
11 Nov 2019 | CNY | 12.25 | 12.87 | 11.65 | 12.75 | 12.75 | +0.34 (+2.74%) | 2,759,000 |
8 Nov 2019 | CNY | 12.52 | 12.57 | 12.39 | 12.41 | 12.41 | -0.06 (-0.48%) | 664,400 |
7 Nov 2019 | CNY | 12.4 | 12.59 | 12.38 | 12.47 | 12.47 | +0.01 (+0.08%) | 521,600 |
6 Nov 2019 | CNY | 12.7 | 12.7 | 12.42 | 12.46 | 12.46 | -0.16 (-1.27%) | 653,600 |
5 Nov 2019 | CNY | 12.56 | 12.77 | 12.5 | 12.62 | 12.62 | +0.04 (+0.32%) | 875,300 |
4 Nov 2019 | CNY | 12.6 | 12.8 | 12.47 | 12.58 | 12.58 | -0.03 (-0.24%) | 789,858 |
1 Nov 2019 | CNY | 12.49 | 12.65 | 12.25 | 12.61 | 12.61 | +0.11 (+0.88%) | 1,131,143 |
31 Oct 2019 | CNY | 12.87 | 12.98 | 12.4 | 12.5 | 12.5 | -0.37 (-2.87%) | 1,212,100 |
30 Oct 2019 | CNY | 13.26 | 13.26 | 12.71 | 12.87 | 12.87 | -0.39 (-2.94%) | 1,323,900 |
29 Oct 2019 | CNY | 13.61 | 13.65 | 13.26 | 13.26 | 13.26 | -0.39 (-2.86%) | 1,088,200 |
28 Oct 2019 | CNY | 13.43 | 13.68 | 13.03 | 13.65 | 13.65 | +0.2 (+1.49%) | 1,432,100 |
25 Oct 2019 | CNY | 13.51 | 13.51 | 13.27 | 13.45 | 13.45 | -0.02 (-0.15%) | 962,600 |
24 Oct 2019 | CNY | 13.69 | 13.69 | 13.41 | 13.47 | 13.47 | -0.08 (-0.59%) | 806,100 |