Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 14.7 | 14.72 | 14.48 | 14.61 | 14.61 | -0.14 (-0.95%) | 3,321,520 |
3 Dec 2019 | CNY | 14.44 | 14.76 | 14.4 | 14.75 | 14.75 | +0.19 (+1.30%) | 3,552,483 |
2 Dec 2019 | CNY | 14.5 | 14.78 | 14.38 | 14.56 | 14.56 | +0.06 (+0.41%) | 4,913,719 |
29 Nov 2019 | CNY | 14.56 | 14.66 | 14.35 | 14.5 | 14.5 | +0.02 (+0.14%) | 3,554,054 |
28 Nov 2019 | CNY | 14.44 | 14.65 | 14.3 | 14.48 | 14.48 | -0.07 (-0.48%) | 3,025,430 |
27 Nov 2019 | CNY | 14.25 | 14.73 | 14.16 | 14.55 | 14.55 | +0.3 (+2.11%) | 5,489,794 |
26 Nov 2019 | CNY | 14.42 | 14.52 | 14.17 | 14.25 | 14.25 | -0.19 (-1.32%) | 3,997,553 |
25 Nov 2019 | CNY | 14.28 | 14.47 | 13.89 | 14.44 | 14.44 | +0.16 (+1.12%) | 6,474,270 |
22 Nov 2019 | CNY | 14.35 | 14.75 | 14.12 | 14.28 | 14.28 | +0.01 (+0.07%) | 9,469,100 |
21 Nov 2019 | CNY | 14.26 | 14.4 | 14.1 | 14.27 | 14.27 | -0.13 (-0.90%) | 6,414,165 |
20 Nov 2019 | CNY | 14.67 | 14.78 | 14.35 | 14.4 | 14.4 | -0.3 (-2.04%) | 6,119,181 |
19 Nov 2019 | CNY | 14.4 | 14.74 | 14.39 | 14.7 | 14.7 | +0.16 (+1.10%) | 6,712,733 |
18 Nov 2019 | CNY | 14.79 | 14.96 | 14.32 | 14.54 | 14.54 | -0.25 (-1.69%) | 8,815,572 |
15 Nov 2019 | CNY | 15.36 | 15.44 | 14.78 | 14.79 | 14.79 | -0.52 (-3.40%) | 7,409,993 |
14 Nov 2019 | CNY | 15.14 | 15.5 | 14.92 | 15.31 | 15.31 | +0.16 (+1.06%) | 5,946,697 |
13 Nov 2019 | CNY | 14.91 | 15.3 | 14.83 | 15.15 | 15.15 | +0.07 (+0.46%) | 5,383,629 |
12 Nov 2019 | CNY | 15.06 | 15.32 | 14.75 | 15.08 | 15.08 | -0.12 (-0.79%) | 9,328,777 |
11 Nov 2019 | CNY | 15.85 | 15.85 | 15.12 | 15.2 | 15.2 | -0.84 (-5.24%) | 10,819,056 |
8 Nov 2019 | CNY | 15.97 | 16.23 | 15.75 | 16.04 | 16.04 | +0.12 (+0.75%) | 11,121,483 |
7 Nov 2019 | CNY | 15.61 | 15.98 | 15.51 | 15.92 | 15.92 | +0.21 (+1.34%) | 7,796,839 |
6 Nov 2019 | CNY | 15.93 | 16.34 | 15.6 | 15.71 | 15.71 | -0.21 (-1.32%) | 9,956,063 |
5 Nov 2019 | CNY | 15.92 | 16.08 | 15.77 | 15.92 | 15.92 | +0.05 (+0.32%) | 9,691,233 |
4 Nov 2019 | CNY | 15.45 | 16.03 | 15.35 | 15.87 | 15.87 | +0.55 (+3.59%) | 9,446,920 |
1 Nov 2019 | CNY | 15.15 | 15.5 | 14.95 | 15.32 | 15.32 | +0.26 (+1.73%) | 7,226,360 |
31 Oct 2019 | CNY | 15.43 | 15.7 | 14.98 | 15.06 | 15.06 | -0.48 (-3.09%) | 10,067,334 |
30 Oct 2019 | CNY | 15.5 | 15.76 | 15.32 | 15.54 | 15.54 | +0.03 (+0.19%) | 6,432,740 |
29 Oct 2019 | CNY | 16.12 | 16.29 | 15.49 | 15.51 | 15.51 | -0.89 (-5.43%) | 13,109,644 |
28 Oct 2019 | CNY | 15.93 | 16.53 | 15.39 | 16.4 | 16.4 | +0.73 (+4.66%) | 21,557,744 |
25 Oct 2019 | CNY | 15.24 | 15.67 | 14.98 | 15.67 | 15.67 | +0.4 (+2.62%) | 10,667,610 |
24 Oct 2019 | CNY | 15.4 | 15.41 | 14.78 | 15.27 | 15.27 | -0.21 (-1.36%) | 8,653,094 |