Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 15.28 | 15.53 | 15.08 | 15.32 | 15.32 | -0.06 (-0.39%) | 21,482,462 |
3 Dec 2019 | CNY | 13.91 | 15.38 | 13.88 | 15.38 | 15.38 | +1.4 (+10.01%) | 27,235,211 |
2 Dec 2019 | CNY | 13.87 | 13.98 | 13.85 | 13.98 | 13.98 | +0.12 (+0.87%) | 3,836,137 |
29 Nov 2019 | CNY | 13.91 | 13.97 | 13.69 | 13.86 | 13.86 | -0.08 (-0.57%) | 6,469,651 |
28 Nov 2019 | CNY | 14.05 | 14.12 | 13.91 | 13.94 | 13.94 | -0.11 (-0.78%) | 4,095,784 |
27 Nov 2019 | CNY | 14.22 | 14.27 | 14.02 | 14.05 | 14.05 | -0.27 (-1.89%) | 5,212,975 |
26 Nov 2019 | CNY | 14.46 | 14.51 | 14.22 | 14.32 | 14.32 | -0.27 (-1.85%) | 7,173,126 |
25 Nov 2019 | CNY | 13.9 | 14.75 | 13.9 | 14.59 | 14.59 | +0.62 (+4.44%) | 11,662,375 |
22 Nov 2019 | CNY | 14.2 | 14.35 | 13.95 | 13.97 | 13.97 | -0.23 (-1.62%) | 5,993,835 |
21 Nov 2019 | CNY | 14.12 | 14.4 | 14.12 | 14.2 | 14.2 | -0.02 (-0.14%) | 4,812,438 |
20 Nov 2019 | CNY | 14.23 | 14.4 | 14.17 | 14.22 | 14.22 | -0.05 (-0.35%) | 5,353,343 |
19 Nov 2019 | CNY | 13.88 | 14.28 | 13.88 | 14.27 | 14.27 | +0.37 (+2.66%) | 7,221,162 |
18 Nov 2019 | CNY | 13.92 | 14.08 | 13.84 | 13.9 | 13.9 | -0.06 (-0.43%) | 4,413,392 |
15 Nov 2019 | CNY | 14.13 | 14.19 | 13.74 | 13.96 | 13.96 | -0.21 (-1.48%) | 8,101,358 |
14 Nov 2019 | CNY | 14.1 | 14.24 | 14.05 | 14.17 | 14.17 | +0.09 (+0.64%) | 4,103,697 |
13 Nov 2019 | CNY | 14.19 | 14.32 | 14.01 | 14.08 | 14.08 | -0.22 (-1.54%) | 4,601,555 |
12 Nov 2019 | CNY | 14.18 | 14.42 | 14.05 | 14.3 | 14.3 | +0.19 (+1.35%) | 6,181,600 |
11 Nov 2019 | CNY | 14.76 | 14.78 | 14.04 | 14.11 | 14.11 | -0.78 (-5.24%) | 11,001,502 |
8 Nov 2019 | CNY | 15.24 | 15.44 | 14.88 | 14.89 | 14.89 | -0.28 (-1.85%) | 8,163,444 |
7 Nov 2019 | CNY | 15.14 | 15.28 | 14.97 | 15.17 | 15.17 | -0.05 (-0.33%) | 5,305,865 |
6 Nov 2019 | CNY | 15.25 | 15.54 | 15.09 | 15.22 | 15.22 | 0.0 (0.0%) | 6,118,660 |
5 Nov 2019 | CNY | 15.42 | 15.5 | 15.11 | 15.22 | 15.22 | -0.25 (-1.62%) | 7,849,156 |
4 Nov 2019 | CNY | 15.43 | 15.66 | 15.36 | 15.47 | 15.47 | +0.05 (+0.32%) | 6,448,449 |
1 Nov 2019 | CNY | 15.66 | 15.7 | 15.32 | 15.42 | 15.42 | -0.27 (-1.72%) | 8,423,115 |
31 Oct 2019 | CNY | 16.05 | 16.17 | 15.63 | 15.69 | 15.69 | -0.5 (-3.09%) | 8,147,845 |
30 Oct 2019 | CNY | 15.67 | 16.33 | 15.66 | 16.19 | 16.19 | +0.32 (+2.02%) | 8,388,364 |
29 Oct 2019 | CNY | 16.08 | 16.47 | 15.87 | 15.87 | 15.87 | -0.27 (-1.67%) | 10,751,923 |
28 Oct 2019 | CNY | 15.62 | 16.15 | 15.62 | 16.14 | 16.14 | +0.48 (+3.07%) | 10,274,518 |
25 Oct 2019 | CNY | 15.72 | 15.79 | 15.52 | 15.66 | 15.66 | -0.14 (-0.89%) | 7,671,829 |
24 Oct 2019 | CNY | 16 | 16 | 15.65 | 15.8 | 15.8 | -0.17 (-1.06%) | 5,291,911 |