Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 13.39 | 14.14 | 13 | 13.7 | 13.7 | -0.08 (-0.58%) | 21,081,481 |
21 Oct 2019 | CNY | 13.72 | 14.06 | 12.9 | 13.78 | 13.78 | +0.48 (+3.61%) | 26,990,825 |
18 Oct 2019 | CNY | 14.25 | 15.3 | 13.17 | 13.3 | 13.3 | -0.89 (-6.27%) | 35,271,383 |
17 Oct 2019 | CNY | 13.07 | 14.19 | 13.07 | 14.19 | 14.19 | +1.29 (+10.00%) | 25,288,772 |
16 Oct 2019 | CNY | 13.7 | 13.93 | 12.5 | 12.9 | 12.9 | -0.41 (-3.08%) | 36,806,149 |
15 Oct 2019 | CNY | 12.12 | 13.31 | 11.73 | 13.31 | 13.31 | +1.21 (+10.00%) | 40,628,611 |
14 Oct 2019 | CNY | 11.75 | 12.54 | 11.35 | 12.1 | 12.1 | +0.7 (+6.14%) | 36,455,817 |
11 Oct 2019 | CNY | 11.25 | 11.6 | 11.21 | 11.4 | 11.4 | +0.36 (+3.26%) | 19,422,332 |
10 Oct 2019 | CNY | 10.8 | 11.09 | 10.63 | 11.04 | 11.04 | +0.23 (+2.13%) | 13,526,210 |
9 Oct 2019 | CNY | 10.15 | 11.11 | 10.06 | 10.81 | 10.81 | +0.65 (+6.40%) | 19,048,293 |
8 Oct 2019 | CNY | 9.25 | 10.16 | 9.23 | 10.16 | 10.16 | +0.92 (+9.96%) | 12,582,519 |
30 Sep 2019 | CNY | 9.21 | 9.31 | 9.13 | 9.24 | 9.24 | -0.02 (-0.22%) | 1,791,695 |
27 Sep 2019 | CNY | 9.25 | 9.42 | 9.13 | 9.26 | 9.26 | -0.19 (-2.01%) | 3,743,563 |
26 Sep 2019 | CNY | 9.62 | 9.76 | 9.25 | 9.45 | 9.45 | -0.22 (-2.28%) | 3,068,634 |
25 Sep 2019 | CNY | 9.86 | 9.88 | 9.59 | 9.67 | 9.67 | -0.24 (-2.42%) | 3,248,342 |
24 Sep 2019 | CNY | 9.69 | 9.98 | 9.69 | 9.91 | 9.91 | +0.13 (+1.33%) | 3,275,588 |
23 Sep 2019 | CNY | 9.96 | 10.11 | 9.53 | 9.78 | 9.78 | -0.26 (-2.59%) | 5,336,368 |
20 Sep 2019 | CNY | 10.1 | 10.2 | 9.95 | 10.04 | 10.04 | -0.06 (-0.59%) | 3,332,447 |
19 Sep 2019 | CNY | 10.1 | 10.16 | 9.99 | 10.1 | 10.1 | +0.06 (+0.60%) | 2,222,700 |
18 Sep 2019 | CNY | 10.03 | 10.19 | 9.96 | 10.04 | 10.04 | -0.08 (-0.79%) | 2,943,600 |
17 Sep 2019 | CNY | 10.31 | 10.31 | 9.92 | 10.12 | 10.12 | -0.18 (-1.75%) | 4,143,500 |
16 Sep 2019 | CNY | 10.44 | 10.44 | 10.23 | 10.3 | 10.3 | -0.04 (-0.39%) | 4,144,640 |
12 Sep 2019 | CNY | 10.53 | 10.53 | 10.27 | 10.34 | 10.34 | -0.14 (-1.34%) | 3,106,842 |
11 Sep 2019 | CNY | 10.44 | 10.6 | 10.3 | 10.48 | 10.48 | +0.04 (+0.38%) | 3,002,852 |
10 Sep 2019 | CNY | 10.48 | 10.55 | 10.2 | 10.44 | 10.44 | +0.04 (+0.38%) | 4,168,252 |
9 Sep 2019 | CNY | 9.96 | 10.52 | 9.96 | 10.4 | 10.4 | +0.47 (+4.73%) | 6,096,142 |
6 Sep 2019 | CNY | 9.94 | 10.04 | 9.84 | 9.93 | 9.93 | +0.06 (+0.61%) | 2,172,120 |
5 Sep 2019 | CNY | 9.87 | 10.06 | 9.8 | 9.87 | 9.87 | +0.01 (+0.10%) | 3,712,057 |
4 Sep 2019 | CNY | 9.75 | 9.9 | 9.68 | 9.86 | 9.86 | +0.03 (+0.31%) | 4,038,725 |
3 Sep 2019 | CNY | 9.47 | 9.98 | 9.43 | 9.83 | 9.83 | +0.33 (+3.47%) | 5,783,556 |