Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Dec 2019 | CNY | 10.78 | 10.95 | 10.64 | 10.72 | 10.72 | +0.01 (+0.09%) | 3,458,522 |
30 Dec 2019 | CNY | 10.48 | 10.84 | 10.43 | 10.71 | 10.71 | +0.13 (+1.23%) | 3,969,300 |
27 Dec 2019 | CNY | 10.92 | 10.99 | 10.5 | 10.58 | 10.58 | -0.32 (-2.94%) | 4,534,502 |
26 Dec 2019 | CNY | 10.67 | 10.96 | 10.54 | 10.9 | 10.9 | +0.2 (+1.87%) | 5,308,377 |
25 Dec 2019 | CNY | 10.7 | 10.79 | 10.6 | 10.7 | 10.7 | -0.18 (-1.65%) | 4,192,877 |
24 Dec 2019 | CNY | 10.65 | 10.89 | 10.6 | 10.88 | 10.88 | +0.11 (+1.02%) | 4,178,609 |
23 Dec 2019 | CNY | 10.55 | 11.06 | 10.5 | 10.77 | 10.77 | +0.17 (+1.60%) | 6,406,777 |
20 Dec 2019 | CNY | 10.76 | 11.08 | 10.52 | 10.6 | 10.6 | -0.16 (-1.49%) | 7,556,700 |
19 Dec 2019 | CNY | 11 | 11.78 | 10.75 | 10.76 | 10.76 | -0.08 (-0.74%) | 16,597,805 |
18 Dec 2019 | CNY | 10.2 | 10.84 | 10.19 | 10.84 | 10.84 | +0.99 (+10.05%) | 8,527,224 |
17 Dec 2019 | CNY | 9.74 | 9.91 | 9.74 | 9.85 | 9.85 | +0.14 (+1.44%) | 2,749,127 |
16 Dec 2019 | CNY | 9.6 | 9.73 | 9.5 | 9.71 | 9.71 | +0.21 (+2.21%) | 2,242,716 |
13 Dec 2019 | CNY | 9.41 | 9.58 | 9.39 | 9.5 | 9.5 | +0.09 (+0.96%) | 2,330,500 |
12 Dec 2019 | CNY | 9.41 | 9.5 | 9.39 | 9.41 | 9.41 | -0.1 (-1.05%) | 1,977,600 |
11 Dec 2019 | CNY | 9.93 | 9.93 | 9.2 | 9.51 | 9.51 | -0.41 (-4.13%) | 4,128,076 |
10 Dec 2019 | CNY | 10 | 10.02 | 9.89 | 9.92 | 9.92 | -0.07 (-0.70%) | 1,709,800 |
9 Dec 2019 | CNY | 9.93 | 10.07 | 9.93 | 9.99 | 9.99 | -0.02 (-0.20%) | 1,448,100 |
6 Dec 2019 | CNY | 9.88 | 10.03 | 9.8 | 10.01 | 10.01 | +0.13 (+1.32%) | 1,678,400 |
5 Dec 2019 | CNY | 9.78 | 9.9 | 9.78 | 9.88 | 9.88 | +0.08 (+0.82%) | 1,282,639 |
4 Dec 2019 | CNY | 9.78 | 9.92 | 9.72 | 9.8 | 9.8 | +0.02 (+0.20%) | 1,283,275 |
3 Dec 2019 | CNY | 9.76 | 9.8 | 9.58 | 9.78 | 9.78 | +0.07 (+0.72%) | 1,524,300 |
2 Dec 2019 | CNY | 9.6 | 9.77 | 9.56 | 9.71 | 9.71 | +0.06 (+0.62%) | 1,258,100 |
29 Nov 2019 | CNY | 9.8 | 9.83 | 9.59 | 9.65 | 9.65 | -0.12 (-1.23%) | 2,256,733 |
28 Nov 2019 | CNY | 10 | 10.16 | 9.68 | 9.77 | 9.77 | -0.34 (-3.36%) | 3,501,300 |
27 Nov 2019 | CNY | 10.16 | 10.25 | 10.1 | 10.11 | 10.11 | -0.05 (-0.49%) | 1,390,300 |
26 Nov 2019 | CNY | 10.22 | 10.34 | 10.13 | 10.16 | 10.16 | -0.04 (-0.39%) | 1,884,720 |
25 Nov 2019 | CNY | 10.06 | 10.22 | 10 | 10.2 | 10.2 | +0.11 (+1.09%) | 2,087,027 |
22 Nov 2019 | CNY | 10.32 | 10.44 | 10.05 | 10.09 | 10.09 | -0.09 (-0.88%) | 2,639,600 |
21 Nov 2019 | CNY | 10.15 | 10.27 | 10.11 | 10.18 | 10.18 | -0.04 (-0.39%) | 2,014,300 |
20 Nov 2019 | CNY | 10.45 | 10.51 | 10.15 | 10.22 | 10.22 | -0.28 (-2.67%) | 3,797,750 |