Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Oct 2019 | CNY | 12.42 | 12.42 | 12.18 | 12.22 | 12.22 | -0.45 (-3.55%) | 5,252,492 |
14 Oct 2019 | CNY | 12.55 | 12.74 | 12.38 | 12.67 | 12.67 | +0.33 (+2.67%) | 6,148,243 |
11 Oct 2019 | CNY | 12.29 | 12.44 | 11.98 | 12.34 | 12.34 | +0.08 (+0.65%) | 5,400,001 |
10 Oct 2019 | CNY | 12 | 12.31 | 12 | 12.26 | 12.26 | +0.3 (+2.51%) | 4,639,337 |
9 Oct 2019 | CNY | 11.84 | 11.97 | 11.68 | 11.96 | 11.96 | +0.07 (+0.59%) | 4,184,399 |
8 Oct 2019 | CNY | 12.05 | 12.13 | 11.85 | 11.89 | 11.89 | -0.14 (-1.16%) | 2,861,600 |
30 Sep 2019 | CNY | 12.28 | 12.28 | 12.03 | 12.03 | 12.03 | -0.17 (-1.39%) | 3,008,560 |
27 Sep 2019 | CNY | 12.16 | 12.32 | 12.05 | 12.2 | 12.2 | +0.07 (+0.58%) | 3,983,972 |
26 Sep 2019 | CNY | 12.65 | 12.76 | 12.06 | 12.13 | 12.13 | -0.46 (-3.65%) | 5,711,320 |
25 Sep 2019 | CNY | 13 | 13 | 12.55 | 12.59 | 12.59 | -0.41 (-3.15%) | 7,022,581 |
24 Sep 2019 | CNY | 13.1 | 13.2 | 12.9 | 13 | 13 | +0.04 (+0.31%) | 7,453,576 |
23 Sep 2019 | CNY | 13.1 | 13.16 | 12.65 | 12.96 | 12.96 | -0.27 (-2.04%) | 6,975,028 |
20 Sep 2019 | CNY | 13.48 | 13.48 | 13.21 | 13.23 | 13.23 | -0.21 (-1.56%) | 6,868,057 |
19 Sep 2019 | CNY | 13.12 | 13.49 | 13.1 | 13.44 | 13.44 | +0.28 (+2.13%) | 7,030,380 |
18 Sep 2019 | CNY | 13.52 | 13.75 | 13.13 | 13.16 | 13.16 | -0.48 (-3.52%) | 11,699,004 |
17 Sep 2019 | CNY | 13.85 | 14.15 | 13.5 | 13.64 | 13.64 | -0.04 (-0.29%) | 12,715,760 |
16 Sep 2019 | CNY | 13.65 | 13.83 | 13.5 | 13.68 | 13.68 | +0.08 (+0.59%) | 7,078,069 |
12 Sep 2019 | CNY | 13.64 | 13.68 | 13.42 | 13.6 | 13.6 | +0.04 (+0.29%) | 5,039,752 |
11 Sep 2019 | CNY | 13.61 | 13.7 | 13.49 | 13.56 | 13.56 | -0.02 (-0.15%) | 6,157,100 |
10 Sep 2019 | CNY | 13.79 | 13.8 | 13.51 | 13.58 | 13.58 | -0.37 (-2.65%) | 10,205,237 |
9 Sep 2019 | CNY | 13.7 | 13.95 | 13.37 | 13.95 | 13.95 | +0.44 (+3.26%) | 15,369,744 |
6 Sep 2019 | CNY | 12.9 | 13.53 | 12.83 | 13.51 | 13.51 | +0.71 (+5.55%) | 16,029,452 |
5 Sep 2019 | CNY | 12.94 | 13.09 | 12.74 | 12.8 | 12.8 | +0.09 (+0.71%) | 10,640,904 |
4 Sep 2019 | CNY | 12.68 | 12.74 | 12.45 | 12.71 | 12.71 | +0.06 (+0.47%) | 6,738,133 |
3 Sep 2019 | CNY | 12.69 | 12.73 | 12.51 | 12.65 | 12.65 | 0.0 (0.0%) | 5,280,424 |
2 Sep 2019 | CNY | 12.22 | 12.66 | 12.2 | 12.65 | 12.65 | +0.41 (+3.35%) | 7,272,768 |
30 Aug 2019 | CNY | 12.79 | 12.83 | 12.03 | 12.24 | 12.24 | -0.41 (-3.24%) | 8,746,884 |
29 Aug 2019 | CNY | 12.84 | 13.03 | 12.63 | 12.65 | 12.65 | -0.11 (-0.86%) | 7,725,080 |
28 Aug 2019 | CNY | 12.76 | 12.87 | 12.65 | 12.76 | 12.76 | -0.06 (-0.47%) | 5,594,440 |
27 Aug 2019 | CNY | 12.63 | 12.96 | 12.52 | 12.82 | 12.82 | +0.38 (+3.05%) | 7,880,151 |