Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jan 2019 | CNY | 11.6 | 11.72 | 11.5 | 11.69 | 11.69 | +0.13 (+1.12%) | 1,086,076 |
18 Jan 2019 | CNY | 11.8 | 11.8 | 11.39 | 11.56 | 11.56 | -0.24 (-2.03%) | 1,594,800 |
17 Jan 2019 | CNY | 11.73 | 12.05 | 11.7 | 11.8 | 11.8 | +0.05 (+0.43%) | 2,142,100 |
16 Jan 2019 | CNY | 11.72 | 11.89 | 11.58 | 11.75 | 11.75 | +0.02 (+0.17%) | 1,808,796 |
15 Jan 2019 | CNY | 11.5 | 11.78 | 11.42 | 11.73 | 11.73 | +0.18 (+1.56%) | 1,307,900 |
14 Jan 2019 | CNY | 11.79 | 11.79 | 11.41 | 11.55 | 11.55 | -0.12 (-1.03%) | 1,381,400 |
11 Jan 2019 | CNY | 11.59 | 11.75 | 11.55 | 11.67 | 11.67 | +0.09 (+0.78%) | 1,388,296 |
10 Jan 2019 | CNY | 11.63 | 11.8 | 11.44 | 11.58 | 11.58 | +0.02 (+0.17%) | 1,661,200 |
9 Jan 2019 | CNY | 11.59 | 11.77 | 11.52 | 11.56 | 11.56 | -0.03 (-0.26%) | 1,447,400 |
8 Jan 2019 | CNY | 11.88 | 11.95 | 11.52 | 11.59 | 11.59 | -0.25 (-2.11%) | 1,622,800 |
7 Jan 2019 | CNY | 11.75 | 11.9 | 11.61 | 11.84 | 11.84 | +0.12 (+1.02%) | 1,382,900 |
4 Jan 2019 | CNY | 11.08 | 11.78 | 11.06 | 11.72 | 11.72 | +0.36 (+3.17%) | 1,399,100 |
3 Jan 2019 | CNY | 12.05 | 12.12 | 11.35 | 11.36 | 11.36 | -0.23 (-1.98%) | 1,632,600 |
2 Jan 2019 | CNY | 11.4 | 11.75 | 11.4 | 11.59 | 11.59 | +0.21 (+1.85%) | 1,071,700 |
28 Dec 2018 | CNY | 11.2 | 11.78 | 11.2 | 11.38 | 11.38 | +0.21 (+1.88%) | 1,554,300 |
27 Dec 2018 | CNY | 11.7 | 11.82 | 11.06 | 11.17 | 11.17 | -0.43 (-3.71%) | 1,190,800 |
26 Dec 2018 | CNY | 11.52 | 11.8 | 11.52 | 11.6 | 11.6 | -0.17 (-1.44%) | 1,535,100 |
25 Dec 2018 | CNY | 12.2 | 12.2 | 11.28 | 11.77 | 11.77 | -0.51 (-4.15%) | 2,242,500 |
24 Dec 2018 | CNY | 12.09 | 12.37 | 12.09 | 12.28 | 12.28 | +0.13 (+1.07%) | 1,398,700 |
21 Dec 2018 | CNY | 11.98 | 12.33 | 11.98 | 12.15 | 12.15 | +0.1 (+0.83%) | 1,792,900 |
20 Dec 2018 | CNY | 11.99 | 12.1 | 11.87 | 12.05 | 12.05 | +0.15 (+1.26%) | 1,216,900 |
19 Dec 2018 | CNY | 12.11 | 12.2 | 11.85 | 11.9 | 11.9 | -0.09 (-0.75%) | 1,412,900 |
18 Dec 2018 | CNY | 12.26 | 12.29 | 11.86 | 11.99 | 11.99 | -0.26 (-2.12%) | 1,409,400 |
17 Dec 2018 | CNY | 12.05 | 12.36 | 12 | 12.25 | 12.25 | 0.0 (0.0%) | 1,423,200 |
14 Dec 2018 | CNY | 12.9 | 12.93 | 12.15 | 12.25 | 12.25 | -0.6 (-4.67%) | 2,401,500 |
13 Dec 2018 | CNY | 12.9 | 13.04 | 12.68 | 12.85 | 12.85 | -0.15 (-1.15%) | 2,394,796 |
12 Dec 2018 | CNY | 12.77 | 13.17 | 12.64 | 13 | 13 | +0.22 (+1.72%) | 3,125,287 |
11 Dec 2018 | CNY | 12.92 | 13.09 | 12.54 | 12.78 | 12.78 | -0.14 (-1.08%) | 3,324,196 |
10 Dec 2018 | CNY | 13.2 | 13.41 | 12.81 | 12.92 | 12.92 | -0.88 (-6.38%) | 3,345,396 |
7 Dec 2018 | CNY | 13.88 | 14.35 | 13.3 | 13.8 | 13.8 | -0.98 (-6.63%) | 7,160,609 |