Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 11.63 | 11.76 | 11.4 | 11.56 | 11.56 | -0.08 (-0.69%) | 2,268,500 |
17 Jan 2019 | CNY | 11.88 | 11.97 | 11.57 | 11.64 | 11.64 | -0.21 (-1.77%) | 2,386,115 |
16 Jan 2019 | CNY | 12.17 | 12.23 | 11.84 | 11.85 | 11.85 | -0.2 (-1.66%) | 2,989,400 |
15 Jan 2019 | CNY | 11.92 | 12.16 | 11.76 | 12.05 | 12.05 | -0.17 (-1.39%) | 4,331,912 |
14 Jan 2019 | CNY | 13.1 | 13.22 | 11.93 | 12.22 | 12.22 | -0.66 (-5.12%) | 9,524,131 |
11 Jan 2019 | CNY | 12.29 | 12.88 | 12.29 | 12.88 | 12.88 | +1.17 (+9.99%) | 4,580,979 |
10 Jan 2019 | CNY | 12.4 | 12.6 | 11.7 | 11.71 | 11.71 | -0.54 (-4.41%) | 7,711,617 |
9 Jan 2019 | CNY | 11.4 | 12.25 | 11.22 | 12.25 | 12.25 | +1.11 (+9.96%) | 3,390,397 |
8 Jan 2019 | CNY | 11.18 | 11.47 | 10.99 | 11.14 | 11.14 | +0.06 (+0.54%) | 1,554,342 |
7 Jan 2019 | CNY | 10.95 | 11.21 | 10.87 | 11.08 | 11.08 | +0.25 (+2.31%) | 1,748,200 |
4 Jan 2019 | CNY | 10.41 | 10.87 | 10.41 | 10.83 | 10.83 | +0.22 (+2.07%) | 1,216,639 |
3 Jan 2019 | CNY | 10.99 | 11 | 10.55 | 10.61 | 10.61 | -0.29 (-2.66%) | 1,163,870 |
2 Jan 2019 | CNY | 10.91 | 11.04 | 10.8 | 10.9 | 10.9 | +0.09 (+0.83%) | 1,092,352 |
28 Dec 2018 | CNY | 10.77 | 10.95 | 10.77 | 10.81 | 10.81 | +0.06 (+0.56%) | 837,800 |
27 Dec 2018 | CNY | 11.2 | 11.34 | 10.73 | 10.75 | 10.75 | -0.25 (-2.27%) | 1,797,869 |
26 Dec 2018 | CNY | 11.1 | 11.22 | 10.97 | 11 | 11 | -0.22 (-1.96%) | 1,421,800 |
25 Dec 2018 | CNY | 11.2 | 11.27 | 10.61 | 11.22 | 11.22 | -0.14 (-1.23%) | 3,352,010 |
24 Dec 2018 | CNY | 11.3 | 11.54 | 11.28 | 11.36 | 11.36 | +0.02 (+0.18%) | 2,678,990 |
21 Dec 2018 | CNY | 11.73 | 11.78 | 11.23 | 11.34 | 11.34 | -0.53 (-4.47%) | 3,646,023 |
20 Dec 2018 | CNY | 12.58 | 12.58 | 11.54 | 11.87 | 11.87 | -0.5 (-4.04%) | 5,624,472 |
19 Dec 2018 | CNY | 12.53 | 12.99 | 12.33 | 12.37 | 12.37 | -0.2 (-1.59%) | 5,639,246 |
18 Dec 2018 | CNY | 11.94 | 12.94 | 11.86 | 12.57 | 12.57 | +0.54 (+4.49%) | 7,702,042 |
17 Dec 2018 | CNY | 11.59 | 12.08 | 11.4 | 12.03 | 12.03 | +0.44 (+3.80%) | 2,676,821 |
14 Dec 2018 | CNY | 11.76 | 11.8 | 11.42 | 11.59 | 11.59 | -0.18 (-1.53%) | 1,280,500 |
13 Dec 2018 | CNY | 11.71 | 11.81 | 11.58 | 11.77 | 11.77 | +0.07 (+0.60%) | 1,744,698 |
12 Dec 2018 | CNY | 11.63 | 11.71 | 11.53 | 11.7 | 11.7 | +0.05 (+0.43%) | 1,516,794 |
11 Dec 2018 | CNY | 11.51 | 11.66 | 11.46 | 11.65 | 11.65 | +0.13 (+1.13%) | 1,441,600 |
10 Dec 2018 | CNY | 11.5 | 11.8 | 11.34 | 11.52 | 11.52 | -0.01 (-0.09%) | 1,756,469 |
7 Dec 2018 | CNY | 11.3 | 11.53 | 11.3 | 11.53 | 11.53 | +0.25 (+2.22%) | 1,513,464 |
6 Dec 2018 | CNY | 11.53 | 11.66 | 11.23 | 11.28 | 11.28 | -0.35 (-3.01%) | 2,142,729 |