Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 10.08 | 10.22 | 10.06 | 10.2 | 10.2 | +0.04 (+0.39%) | 865,297 |
2 Dec 2019 | CNY | 10.14 | 10.24 | 10.07 | 10.16 | 10.16 | +0.02 (+0.20%) | 776,000 |
29 Nov 2019 | CNY | 10.14 | 10.18 | 10.02 | 10.14 | 10.14 | +0.08 (+0.80%) | 736,704 |
28 Nov 2019 | CNY | 10.09 | 10.29 | 10.03 | 10.06 | 10.06 | -0.22 (-2.14%) | 915,109 |
27 Nov 2019 | CNY | 10.2 | 10.35 | 10.1 | 10.28 | 10.28 | +0.06 (+0.59%) | 986,794 |
26 Nov 2019 | CNY | 10.39 | 10.39 | 10.21 | 10.22 | 10.22 | -0.08 (-0.78%) | 819,700 |
25 Nov 2019 | CNY | 10.55 | 10.59 | 10.23 | 10.3 | 10.3 | -0.25 (-2.37%) | 1,438,047 |
22 Nov 2019 | CNY | 10.65 | 10.76 | 10.46 | 10.55 | 10.55 | -0.01 (-0.09%) | 1,376,350 |
21 Nov 2019 | CNY | 10.68 | 10.68 | 10.5 | 10.56 | 10.56 | -0.15 (-1.40%) | 1,369,489 |
20 Nov 2019 | CNY | 10.82 | 10.84 | 10.64 | 10.71 | 10.71 | -0.11 (-1.02%) | 1,422,441 |
19 Nov 2019 | CNY | 10.69 | 10.84 | 10.64 | 10.82 | 10.82 | +0.13 (+1.22%) | 1,317,456 |
18 Nov 2019 | CNY | 10.57 | 10.74 | 10.46 | 10.69 | 10.69 | +0.09 (+0.85%) | 1,229,300 |
15 Nov 2019 | CNY | 10.72 | 10.89 | 10.6 | 10.6 | 10.6 | -0.18 (-1.67%) | 1,077,927 |
14 Nov 2019 | CNY | 10.71 | 10.87 | 10.63 | 10.78 | 10.78 | +0.11 (+1.03%) | 1,176,050 |
13 Nov 2019 | CNY | 10.78 | 10.93 | 10.57 | 10.67 | 10.67 | -0.11 (-1.02%) | 1,271,500 |
12 Nov 2019 | CNY | 10.88 | 10.89 | 10.62 | 10.78 | 10.78 | -0.04 (-0.37%) | 1,719,150 |
11 Nov 2019 | CNY | 11.17 | 11.25 | 10.75 | 10.82 | 10.82 | -0.43 (-3.82%) | 2,298,900 |
8 Nov 2019 | CNY | 11.46 | 11.5 | 11.18 | 11.25 | 11.25 | -0.11 (-0.97%) | 2,041,479 |
7 Nov 2019 | CNY | 11.21 | 11.48 | 11.21 | 11.36 | 11.36 | +0.11 (+0.98%) | 2,261,208 |
6 Nov 2019 | CNY | 11.2 | 11.38 | 11.19 | 11.25 | 11.25 | -0.07 (-0.62%) | 1,772,771 |
5 Nov 2019 | CNY | 11.46 | 11.5 | 11.2 | 11.32 | 11.32 | -0.02 (-0.18%) | 2,157,750 |
4 Nov 2019 | CNY | 11.58 | 11.58 | 11.28 | 11.34 | 11.34 | -0.21 (-1.82%) | 2,681,631 |
1 Nov 2019 | CNY | 11.31 | 11.64 | 11.15 | 11.55 | 11.55 | +0.19 (+1.67%) | 2,535,100 |
31 Oct 2019 | CNY | 11.31 | 11.68 | 11.22 | 11.36 | 11.36 | +0.07 (+0.62%) | 2,808,759 |
30 Oct 2019 | CNY | 11.33 | 11.48 | 11.03 | 11.29 | 11.29 | -0.02 (-0.18%) | 2,727,400 |
29 Oct 2019 | CNY | 11.39 | 11.57 | 11.23 | 11.31 | 11.31 | -0.14 (-1.22%) | 2,879,635 |
28 Oct 2019 | CNY | 11.21 | 11.53 | 11.1 | 11.45 | 11.45 | +0.29 (+2.60%) | 3,365,509 |
25 Oct 2019 | CNY | 10.97 | 11.18 | 10.97 | 11.16 | 11.16 | +0.07 (+0.63%) | 2,111,851 |
24 Oct 2019 | CNY | 10.96 | 11.21 | 10.95 | 11.09 | 11.09 | +0.1 (+0.91%) | 2,782,145 |
23 Oct 2019 | CNY | 10.68 | 11.14 | 10.68 | 10.99 | 10.99 | +0.1 (+0.92%) | 1,777,385 |