Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 11.18 | 11.33 | 11.04 | 11.32 | 11.32 | +0.07 (+0.62%) | 3,224,400 |
2 Dec 2019 | CNY | 11.41 | 11.48 | 11.21 | 11.25 | 11.25 | -0.1 (-0.88%) | 2,888,000 |
29 Nov 2019 | CNY | 11.5 | 11.51 | 11.11 | 11.35 | 11.35 | -0.05 (-0.44%) | 3,347,900 |
28 Nov 2019 | CNY | 11.37 | 11.56 | 11.32 | 11.4 | 11.4 | -0.06 (-0.52%) | 2,727,100 |
27 Nov 2019 | CNY | 11.22 | 11.62 | 11.2 | 11.46 | 11.46 | +0.1 (+0.88%) | 4,290,060 |
26 Nov 2019 | CNY | 11.24 | 11.58 | 11.24 | 11.36 | 11.36 | +0.14 (+1.25%) | 6,173,802 |
25 Nov 2019 | CNY | 11.9 | 12.02 | 10.93 | 11.22 | 11.22 | -0.82 (-6.81%) | 7,825,380 |
22 Nov 2019 | CNY | 12.55 | 12.66 | 12.01 | 12.04 | 12.04 | -0.58 (-4.60%) | 6,415,821 |
21 Nov 2019 | CNY | 12.36 | 12.64 | 12.14 | 12.62 | 12.62 | +0.2 (+1.61%) | 6,081,600 |
20 Nov 2019 | CNY | 12.66 | 12.7 | 12.36 | 12.42 | 12.42 | -0.41 (-3.20%) | 8,145,106 |
19 Nov 2019 | CNY | 12.87 | 12.9 | 12.42 | 12.83 | 12.83 | -0.09 (-0.70%) | 12,734,408 |
18 Nov 2019 | CNY | 12.83 | 13.14 | 12.61 | 12.92 | 12.92 | +0.12 (+0.94%) | 10,680,001 |
15 Nov 2019 | CNY | 12.71 | 13.05 | 12.61 | 12.8 | 12.8 | +0.06 (+0.47%) | 15,121,746 |
14 Nov 2019 | CNY | 11.81 | 12.98 | 11.74 | 12.74 | 12.74 | +0.94 (+7.97%) | 18,008,087 |
13 Nov 2019 | CNY | 12.01 | 12.02 | 11.69 | 11.8 | 11.8 | -0.14 (-1.17%) | 4,960,006 |
12 Nov 2019 | CNY | 12.22 | 12.23 | 11.64 | 11.94 | 11.94 | -0.3 (-2.45%) | 6,735,700 |
11 Nov 2019 | CNY | 12.5 | 12.56 | 12.1 | 12.24 | 12.24 | -0.45 (-3.55%) | 6,940,041 |
8 Nov 2019 | CNY | 12.44 | 13 | 12.32 | 12.69 | 12.69 | +0.27 (+2.17%) | 12,698,643 |
7 Nov 2019 | CNY | 12.4 | 12.48 | 12.06 | 12.42 | 12.42 | -0.15 (-1.19%) | 11,321,211 |
6 Nov 2019 | CNY | 12 | 12.69 | 11.6 | 12.57 | 12.57 | +0.57 (+4.75%) | 16,835,046 |
5 Nov 2019 | CNY | 11.94 | 12.12 | 11.77 | 12 | 12 | +0.08 (+0.67%) | 7,217,600 |
4 Nov 2019 | CNY | 12.09 | 12.23 | 11.85 | 11.92 | 11.92 | 0.0 (0.0%) | 8,449,400 |
1 Nov 2019 | CNY | 11.95 | 12.04 | 11.75 | 11.92 | 11.92 | +0.05 (+0.42%) | 6,320,563 |
31 Oct 2019 | CNY | 12.14 | 12.35 | 11.73 | 11.87 | 11.87 | -0.26 (-2.14%) | 8,047,663 |
30 Oct 2019 | CNY | 12.52 | 12.64 | 12.08 | 12.13 | 12.13 | -0.37 (-2.96%) | 10,439,739 |
29 Oct 2019 | CNY | 13.38 | 13.48 | 12.39 | 12.5 | 12.5 | -0.99 (-7.34%) | 15,326,620 |
28 Oct 2019 | CNY | 13.33 | 13.54 | 12.98 | 13.49 | 13.49 | +0.4 (+3.06%) | 10,463,300 |
25 Oct 2019 | CNY | 12.99 | 13.28 | 12.7 | 13.09 | 13.09 | -0.1 (-0.76%) | 9,523,356 |
24 Oct 2019 | CNY | 13.33 | 13.58 | 12.87 | 13.19 | 13.19 | -0.13 (-0.98%) | 10,287,751 |
23 Oct 2019 | CNY | 13.23 | 13.81 | 13.23 | 13.32 | 13.32 | +0.16 (+1.22%) | 13,360,008 |