Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 11.29 | 11.34 | 11.13 | 11.25 | 11.25 | -0.03 (-0.27%) | 1,240,800 |
3 Dec 2019 | CNY | 11.26 | 11.38 | 11.18 | 11.28 | 11.28 | +0.04 (+0.36%) | 2,022,618 |
2 Dec 2019 | CNY | 11.21 | 11.3 | 11.11 | 11.24 | 11.24 | +0.03 (+0.27%) | 1,297,990 |
29 Nov 2019 | CNY | 11.1 | 11.6 | 11.1 | 11.21 | 11.21 | -0.04 (-0.36%) | 2,024,100 |
28 Nov 2019 | CNY | 11.3 | 11.3 | 11.21 | 11.25 | 11.25 | +0.01 (+0.09%) | 1,529,628 |
27 Nov 2019 | CNY | 11.29 | 11.38 | 11.16 | 11.24 | 11.24 | +0.02 (+0.18%) | 2,152,501 |
26 Nov 2019 | CNY | 11.25 | 11.33 | 11.04 | 11.22 | 11.22 | -0.11 (-0.97%) | 2,521,700 |
25 Nov 2019 | CNY | 11.44 | 11.47 | 11.04 | 11.33 | 11.33 | -0.12 (-1.05%) | 3,001,900 |
22 Nov 2019 | CNY | 11.74 | 11.74 | 11.11 | 11.45 | 11.45 | -0.21 (-1.80%) | 4,389,566 |
21 Nov 2019 | CNY | 11.76 | 11.82 | 11.6 | 11.66 | 11.66 | -0.1 (-0.85%) | 2,227,356 |
20 Nov 2019 | CNY | 12.03 | 12.03 | 11.63 | 11.76 | 11.76 | -0.17 (-1.42%) | 3,119,400 |
19 Nov 2019 | CNY | 12.08 | 12.19 | 11.92 | 11.93 | 11.93 | -0.15 (-1.24%) | 2,684,201 |
18 Nov 2019 | CNY | 12.17 | 12.17 | 11.8 | 12.08 | 12.08 | -0.01 (-0.08%) | 3,535,600 |
15 Nov 2019 | CNY | 12.28 | 12.49 | 12.05 | 12.09 | 12.09 | -0.09 (-0.74%) | 5,467,001 |
14 Nov 2019 | CNY | 11.56 | 12.28 | 11.5 | 12.18 | 12.18 | +0.68 (+5.91%) | 6,295,772 |
13 Nov 2019 | CNY | 11.37 | 11.54 | 11.2 | 11.5 | 11.5 | +0.2 (+1.77%) | 3,250,847 |
12 Nov 2019 | CNY | 11.24 | 11.35 | 11.12 | 11.3 | 11.3 | +0.06 (+0.53%) | 2,047,571 |
11 Nov 2019 | CNY | 11.2 | 11.28 | 11.01 | 11.24 | 11.24 | -0.05 (-0.44%) | 2,292,300 |
8 Nov 2019 | CNY | 11.09 | 11.3 | 11 | 11.29 | 11.29 | +0.2 (+1.80%) | 3,122,035 |
7 Nov 2019 | CNY | 11.11 | 11.4 | 10.98 | 11.09 | 11.09 | -0.21 (-1.86%) | 4,129,050 |
6 Nov 2019 | CNY | 11.43 | 11.56 | 11 | 11.3 | 11.3 | -0.13 (-1.14%) | 5,354,172 |
5 Nov 2019 | CNY | 11.47 | 11.5 | 11.19 | 11.43 | 11.43 | -0.04 (-0.35%) | 3,355,794 |
4 Nov 2019 | CNY | 11.46 | 11.66 | 11.38 | 11.47 | 11.47 | -0.07 (-0.61%) | 3,332,500 |
1 Nov 2019 | CNY | 11.3 | 11.68 | 11.3 | 11.54 | 11.54 | -0.06 (-0.52%) | 4,410,610 |
31 Oct 2019 | CNY | 11.77 | 11.77 | 11.42 | 11.6 | 11.6 | -0.1 (-0.85%) | 4,531,581 |
30 Oct 2019 | CNY | 11.7 | 11.74 | 11.44 | 11.7 | 11.7 | +0.2 (+1.74%) | 6,005,400 |
29 Oct 2019 | CNY | 11.94 | 11.94 | 11.2 | 11.5 | 11.5 | -0.38 (-3.20%) | 7,321,391 |
28 Oct 2019 | CNY | 11.96 | 11.99 | 11.71 | 11.88 | 11.88 | -0.08 (-0.67%) | 4,312,401 |
25 Oct 2019 | CNY | 11.92 | 12.07 | 11.8 | 11.96 | 11.96 | -0.04 (-0.33%) | 3,204,984 |
24 Oct 2019 | CNY | 11.97 | 12.14 | 11.85 | 12 | 12 | +0.06 (+0.50%) | 3,508,300 |