Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 9.64 | 10.11 | 9.52 | 10 | 10 | -0.04 (-0.40%) | 20,255,561 |
3 Dec 2019 | CNY | 10.28 | 10.66 | 9.82 | 10.04 | 10.04 | -0.51 (-4.83%) | 23,393,977 |
2 Dec 2019 | CNY | 10.07 | 10.84 | 9.73 | 10.55 | 10.55 | -0.17 (-1.59%) | 34,117,590 |
29 Nov 2019 | CNY | 10.4 | 11.35 | 10.37 | 10.72 | 10.72 | +0.4 (+3.88%) | 39,307,289 |
28 Nov 2019 | CNY | 9.51 | 10.32 | 9.51 | 10.32 | 10.32 | +0.94 (+10.02%) | 27,765,898 |
27 Nov 2019 | CNY | 8.9 | 9.38 | 8.9 | 9.38 | 9.38 | +0.85 (+9.96%) | 5,144,735 |
26 Nov 2019 | CNY | 9.11 | 9.12 | 8.53 | 8.53 | 8.53 | -0.49 (-5.43%) | 7,290,600 |
25 Nov 2019 | CNY | 9.25 | 9.39 | 8.61 | 9.02 | 9.02 | -0.53 (-5.55%) | 7,487,200 |
22 Nov 2019 | CNY | 9.31 | 9.69 | 9.26 | 9.55 | 9.55 | +0.24 (+2.58%) | 9,576,058 |
21 Nov 2019 | CNY | 9.65 | 9.71 | 9.18 | 9.31 | 9.31 | -0.44 (-4.51%) | 9,635,934 |
20 Nov 2019 | CNY | 9.64 | 9.93 | 9.36 | 9.75 | 9.75 | +0.01 (+0.10%) | 13,902,573 |
19 Nov 2019 | CNY | 9.55 | 10.29 | 9.45 | 9.74 | 9.74 | +0.12 (+1.25%) | 19,353,529 |
18 Nov 2019 | CNY | 9.1 | 9.99 | 8.52 | 9.62 | 9.62 | +0.51 (+5.60%) | 19,595,490 |
15 Nov 2019 | CNY | 8.32 | 9.11 | 8.32 | 9.11 | 9.11 | +0.83 (+10.02%) | 6,266,621 |
14 Nov 2019 | CNY | 8.21 | 8.72 | 8.2 | 8.28 | 8.28 | -0.18 (-2.13%) | 8,595,645 |
13 Nov 2019 | CNY | 9.02 | 9.14 | 8.41 | 8.46 | 8.46 | -0.88 (-9.42%) | 13,191,876 |
12 Nov 2019 | CNY | 9.45 | 10.19 | 8.6 | 9.34 | 9.34 | +0.08 (+0.86%) | 23,001,445 |
11 Nov 2019 | CNY | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | +0.84 (+9.98%) | 5,278,447 |
8 Nov 2019 | CNY | 8.48 | 8.75 | 8.38 | 8.42 | 8.42 | -0.02 (-0.24%) | 3,071,300 |
7 Nov 2019 | CNY | 8.59 | 8.6 | 8.33 | 8.44 | 8.44 | -0.07 (-0.82%) | 3,063,750 |
6 Nov 2019 | CNY | 8.65 | 8.65 | 8.42 | 8.51 | 8.51 | -0.07 (-0.82%) | 3,786,123 |
5 Nov 2019 | CNY | 8.47 | 8.68 | 8.47 | 8.58 | 8.58 | +0.11 (+1.30%) | 4,544,600 |
4 Nov 2019 | CNY | 8.52 | 8.62 | 8.35 | 8.47 | 8.47 | 0.0 (0.0%) | 6,323,991 |
1 Nov 2019 | CNY | 8.18 | 8.47 | 8.08 | 8.47 | 8.47 | +0.39 (+4.83%) | 6,853,250 |
31 Oct 2019 | CNY | 8.21 | 8.53 | 8.01 | 8.08 | 8.08 | -0.2 (-2.42%) | 6,471,629 |
30 Oct 2019 | CNY | 7.92 | 8.35 | 7.86 | 8.28 | 8.28 | +0.24 (+2.99%) | 6,172,390 |
29 Oct 2019 | CNY | 8.15 | 8.16 | 7.9 | 8.04 | 8.04 | -0.27 (-3.25%) | 7,784,189 |
28 Oct 2019 | CNY | 7.99 | 8.45 | 7.6 | 8.31 | 8.31 | +0.51 (+6.54%) | 13,719,310 |
25 Oct 2019 | CNY | 7.31 | 7.95 | 7.29 | 7.8 | 7.8 | +0.49 (+6.70%) | 8,639,396 |
24 Oct 2019 | CNY | 7.3 | 7.42 | 7.22 | 7.31 | 7.31 | -0.14 (-1.88%) | 4,225,947 |