Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Nov 2019 | CNY | 11.02 | 11.16 | 10.89 | 11.09 | 11.09 | +0.05 (+0.45%) | 14,092,511 |
22 Nov 2019 | CNY | 11.28 | 11.3 | 11.02 | 11.04 | 11.04 | -0.16 (-1.43%) | 15,146,265 |
21 Nov 2019 | CNY | 11.28 | 11.32 | 11.16 | 11.2 | 11.2 | -0.06 (-0.53%) | 14,559,844 |
20 Nov 2019 | CNY | 11.13 | 11.4 | 11.11 | 11.26 | 11.26 | +0.13 (+1.17%) | 19,419,694 |
19 Nov 2019 | CNY | 11.09 | 11.28 | 11.06 | 11.13 | 11.13 | +0.03 (+0.27%) | 16,007,206 |
18 Nov 2019 | CNY | 11.17 | 11.28 | 11.05 | 11.1 | 11.1 | -0.07 (-0.63%) | 14,519,783 |
15 Nov 2019 | CNY | 11.01 | 11.27 | 10.98 | 11.17 | 11.17 | +0.12 (+1.09%) | 15,887,219 |
14 Nov 2019 | CNY | 11.1 | 11.28 | 11 | 11.05 | 11.05 | -0.1 (-0.90%) | 16,251,435 |
13 Nov 2019 | CNY | 10.99 | 11.4 | 10.9 | 11.15 | 11.15 | +0.15 (+1.36%) | 17,567,565 |
12 Nov 2019 | CNY | 11.39 | 11.4 | 11 | 11 | 11 | -0.49 (-4.26%) | 19,742,643 |
11 Nov 2019 | CNY | 11.55 | 11.63 | 11.34 | 11.49 | 11.49 | 0.0 (0.0%) | 12,338,359 |
8 Nov 2019 | CNY | 11.55 | 11.66 | 11.48 | 11.49 | 11.49 | +0.01 (+0.09%) | 11,924,651 |
7 Nov 2019 | CNY | 11.46 | 11.6 | 11.28 | 11.48 | 11.48 | +0.03 (+0.26%) | 12,827,932 |
6 Nov 2019 | CNY | 11.72 | 11.72 | 11.45 | 11.45 | 11.45 | -0.26 (-2.22%) | 11,743,820 |
5 Nov 2019 | CNY | 11.86 | 11.96 | 11.67 | 11.71 | 11.71 | -0.13 (-1.10%) | 12,178,412 |
4 Nov 2019 | CNY | 11.97 | 12.01 | 11.71 | 11.84 | 11.84 | -0.14 (-1.17%) | 13,673,262 |
1 Nov 2019 | CNY | 12.02 | 12.13 | 11.95 | 11.98 | 11.98 | -0.02 (-0.17%) | 9,657,399 |
31 Oct 2019 | CNY | 12.18 | 12.24 | 11.97 | 12 | 12 | -0.17 (-1.40%) | 11,448,050 |
30 Oct 2019 | CNY | 11.72 | 12.26 | 11.69 | 12.17 | 12.17 | +0.48 (+4.11%) | 18,944,153 |
29 Oct 2019 | CNY | 12.02 | 12.04 | 11.65 | 11.69 | 11.69 | -0.32 (-2.66%) | 11,416,347 |
28 Oct 2019 | CNY | 12.1 | 12.1 | 11.98 | 12.01 | 12.01 | -0.05 (-0.41%) | 7,547,858 |
25 Oct 2019 | CNY | 12.1 | 12.11 | 12.01 | 12.06 | 12.06 | +0.02 (+0.17%) | 5,744,700 |
24 Oct 2019 | CNY | 12.13 | 12.17 | 12.04 | 12.04 | 12.04 | -0.02 (-0.17%) | 5,260,450 |
23 Oct 2019 | CNY | 12.15 | 12.23 | 12.06 | 12.06 | 12.06 | -0.03 (-0.25%) | 6,221,639 |
22 Oct 2019 | CNY | 12.1 | 12.14 | 12.04 | 12.09 | 12.09 | +0.03 (+0.25%) | 5,239,050 |
21 Oct 2019 | CNY | 12.14 | 12.2 | 12.05 | 12.06 | 12.06 | -0.13 (-1.07%) | 7,053,406 |
18 Oct 2019 | CNY | 12.23 | 12.27 | 12.09 | 12.19 | 12.19 | -0.06 (-0.49%) | 6,249,300 |
17 Oct 2019 | CNY | 12.2 | 12.27 | 12.13 | 12.25 | 12.25 | +0.07 (+0.57%) | 5,756,526 |
16 Oct 2019 | CNY | 12.16 | 12.2 | 12.09 | 12.18 | 12.18 | +0.04 (+0.33%) | 4,920,905 |
15 Oct 2019 | CNY | 12.26 | 12.3 | 12.13 | 12.14 | 12.14 | -0.18 (-1.46%) | 4,306,300 |