Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 12.7 | 12.88 | 12.61 | 12.74 | 12.74 | -0.27 (-2.08%) | 5,098,952 |
4 Dec 2018 | CNY | 12.92 | 13.06 | 12.73 | 13.01 | 13.01 | +0.09 (+0.70%) | 7,082,950 |
3 Dec 2018 | CNY | 12.86 | 12.97 | 12.63 | 12.92 | 12.92 | +0.43 (+3.44%) | 9,033,182 |
30 Nov 2018 | CNY | 12.3 | 12.55 | 12.06 | 12.49 | 12.49 | 0.0 (0.0%) | 5,779,575 |
29 Nov 2018 | CNY | 12.96 | 13.17 | 12.44 | 12.49 | 12.49 | -0.29 (-2.27%) | 6,561,483 |
28 Nov 2018 | CNY | 12.51 | 12.78 | 12.24 | 12.78 | 12.78 | +0.29 (+2.32%) | 5,606,233 |
27 Nov 2018 | CNY | 12.65 | 12.75 | 12.31 | 12.49 | 12.49 | -0.01 (-0.08%) | 5,067,261 |
26 Nov 2018 | CNY | 12.78 | 12.93 | 12.47 | 12.5 | 12.5 | -0.4 (-3.10%) | 5,869,700 |
23 Nov 2018 | CNY | 13.43 | 13.53 | 12.88 | 12.9 | 12.9 | -0.7 (-5.15%) | 8,424,160 |
22 Nov 2018 | CNY | 13.4 | 13.78 | 13.31 | 13.6 | 13.6 | +0.2 (+1.49%) | 9,450,503 |
21 Nov 2018 | CNY | 13.2 | 13.5 | 13.15 | 13.4 | 13.4 | -0.17 (-1.25%) | 9,957,405 |
20 Nov 2018 | CNY | 13.86 | 14.61 | 13.56 | 13.57 | 13.57 | +0.29 (+2.18%) | 19,489,577 |
19 Nov 2018 | CNY | 13.37 | 13.45 | 12.98 | 13.28 | 13.28 | -0.32 (-2.35%) | 10,586,262 |
16 Nov 2018 | CNY | 13.65 | 13.82 | 13.51 | 13.6 | 13.6 | -0.11 (-0.80%) | 10,362,673 |
15 Nov 2018 | CNY | 13.45 | 13.75 | 13.35 | 13.71 | 13.71 | +0.19 (+1.41%) | 11,379,445 |
14 Nov 2018 | CNY | 13.37 | 13.77 | 13.34 | 13.52 | 13.52 | +0.17 (+1.27%) | 12,971,762 |
13 Nov 2018 | CNY | 13.07 | 13.48 | 13.05 | 13.35 | 13.35 | +0.03 (+0.23%) | 10,784,470 |
12 Nov 2018 | CNY | 12.92 | 13.4 | 12.8 | 13.32 | 13.32 | +0.52 (+4.06%) | 8,775,020 |
9 Nov 2018 | CNY | 12.6 | 13.02 | 12.6 | 12.8 | 12.8 | -0.02 (-0.16%) | 5,194,050 |
8 Nov 2018 | CNY | 13.45 | 13.54 | 12.82 | 12.82 | 12.82 | -0.33 (-2.51%) | 7,768,244 |
7 Nov 2018 | CNY | 13.07 | 13.5 | 12.96 | 13.15 | 13.15 | +0.19 (+1.47%) | 10,417,131 |
6 Nov 2018 | CNY | 13.3 | 13.3 | 12.68 | 12.96 | 12.96 | -0.37 (-2.78%) | 8,371,421 |
5 Nov 2018 | CNY | 13.55 | 13.68 | 13.1 | 13.33 | 13.33 | -0.27 (-1.99%) | 10,946,387 |
2 Nov 2018 | CNY | 13.45 | 13.6 | 13.13 | 13.6 | 13.6 | +0.47 (+3.58%) | 13,582,343 |
1 Nov 2018 | CNY | 13.01 | 13.55 | 13.01 | 13.13 | 13.13 | +0.2 (+1.55%) | 12,434,219 |
31 Oct 2018 | CNY | 12.62 | 13.18 | 12.6 | 12.93 | 12.93 | +0.27 (+2.13%) | 9,354,392 |
30 Oct 2018 | CNY | 12.68 | 12.8 | 12.01 | 12.66 | 12.66 | -0.02 (-0.16%) | 8,881,331 |
29 Oct 2018 | CNY | 12.68 | 12.97 | 12.55 | 12.68 | 12.68 | -0.12 (-0.94%) | 5,376,580 |
26 Oct 2018 | CNY | 13.2 | 13.28 | 12.74 | 12.8 | 12.8 | -0.18 (-1.39%) | 7,180,427 |
25 Oct 2018 | CNY | 12.9 | 13.14 | 12.5 | 12.98 | 12.98 | -0.63 (-4.63%) | 10,428,877 |