Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 10.46 | 10.62 | 10.36 | 10.6 | 10.6 | +0.16 (+1.53%) | 921,069 |
2 Dec 2019 | CNY | 10.55 | 10.64 | 10.4 | 10.44 | 10.44 | -0.1 (-0.95%) | 654,320 |
29 Nov 2019 | CNY | 10.37 | 10.55 | 10.3 | 10.54 | 10.54 | +0.21 (+2.03%) | 991,200 |
28 Nov 2019 | CNY | 10.53 | 10.6 | 10.31 | 10.33 | 10.33 | -0.2 (-1.90%) | 922,943 |
27 Nov 2019 | CNY | 10.59 | 10.67 | 10.4 | 10.53 | 10.53 | -0.01 (-0.09%) | 756,500 |
26 Nov 2019 | CNY | 10.78 | 10.78 | 10.48 | 10.54 | 10.54 | -0.13 (-1.22%) | 761,666 |
25 Nov 2019 | CNY | 10.82 | 10.91 | 10.64 | 10.67 | 10.67 | -0.11 (-1.02%) | 953,200 |
22 Nov 2019 | CNY | 10.95 | 11.1 | 10.77 | 10.78 | 10.78 | -0.18 (-1.64%) | 1,179,300 |
21 Nov 2019 | CNY | 10.91 | 11.04 | 10.78 | 10.96 | 10.96 | +0.05 (+0.46%) | 886,169 |
20 Nov 2019 | CNY | 11.18 | 11.24 | 10.86 | 10.91 | 10.91 | -0.26 (-2.33%) | 1,372,700 |
19 Nov 2019 | CNY | 10.96 | 11.19 | 10.93 | 11.17 | 11.17 | +0.18 (+1.64%) | 877,600 |
18 Nov 2019 | CNY | 10.98 | 11.09 | 10.75 | 10.99 | 10.99 | +0.09 (+0.83%) | 949,424 |
15 Nov 2019 | CNY | 11.15 | 11.19 | 10.9 | 10.9 | 10.9 | -0.25 (-2.24%) | 947,700 |
14 Nov 2019 | CNY | 11.03 | 11.2 | 10.85 | 11.15 | 11.15 | +0.12 (+1.09%) | 1,291,900 |
13 Nov 2019 | CNY | 11 | 11.16 | 10.9 | 11.03 | 11.03 | -0.05 (-0.45%) | 982,371 |
12 Nov 2019 | CNY | 11.18 | 11.42 | 10.95 | 11.08 | 11.08 | -0.17 (-1.51%) | 1,260,300 |
11 Nov 2019 | CNY | 11.66 | 11.76 | 11.1 | 11.25 | 11.25 | -0.52 (-4.42%) | 1,976,600 |
8 Nov 2019 | CNY | 11.99 | 12.09 | 11.68 | 11.77 | 11.77 | -0.19 (-1.59%) | 1,366,200 |
7 Nov 2019 | CNY | 11.66 | 11.96 | 11.61 | 11.96 | 11.96 | +0.24 (+2.05%) | 1,158,443 |
6 Nov 2019 | CNY | 11.81 | 12.13 | 11.61 | 11.72 | 11.72 | -0.23 (-1.92%) | 1,216,800 |
5 Nov 2019 | CNY | 12.04 | 12.11 | 11.85 | 11.95 | 11.95 | -0.14 (-1.16%) | 1,134,700 |
4 Nov 2019 | CNY | 11.93 | 12.25 | 11.93 | 12.09 | 12.09 | +0.16 (+1.34%) | 1,503,345 |
1 Nov 2019 | CNY | 11.67 | 12.03 | 11.61 | 11.93 | 11.93 | +0.28 (+2.40%) | 1,382,569 |
31 Oct 2019 | CNY | 11.95 | 11.95 | 11.58 | 11.65 | 11.65 | -0.3 (-2.51%) | 2,144,078 |
30 Oct 2019 | CNY | 12.16 | 12.21 | 11.94 | 11.95 | 11.95 | -0.19 (-1.57%) | 1,135,300 |
29 Oct 2019 | CNY | 12.41 | 12.41 | 12.12 | 12.14 | 12.14 | -0.19 (-1.54%) | 1,626,790 |
28 Oct 2019 | CNY | 12.06 | 12.38 | 12.06 | 12.33 | 12.33 | +0.17 (+1.40%) | 2,000,891 |
25 Oct 2019 | CNY | 11.96 | 12.26 | 11.85 | 12.16 | 12.16 | +0.11 (+0.91%) | 1,528,423 |
24 Oct 2019 | CNY | 12.29 | 12.29 | 11.82 | 12.05 | 12.05 | -0.17 (-1.39%) | 1,905,600 |
23 Oct 2019 | CNY | 12.23 | 12.44 | 12.12 | 12.22 | 12.22 | +0.12 (+0.99%) | 2,468,362 |