Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 9.15 | 9.34 | 9.1 | 9.27 | 9.27 | +0.1 (+1.09%) | 1,942,944 |
3 Dec 2019 | CNY | 9.08 | 9.19 | 9.03 | 9.17 | 9.17 | +0.05 (+0.55%) | 1,049,560 |
2 Dec 2019 | CNY | 9.12 | 9.16 | 9.09 | 9.12 | 9.12 | -0.03 (-0.33%) | 520,480 |
29 Nov 2019 | CNY | 9.12 | 9.15 | 9.08 | 9.15 | 9.15 | -0.04 (-0.44%) | 745,880 |
28 Nov 2019 | CNY | 9.12 | 9.23 | 9.07 | 9.19 | 9.19 | +0.02 (+0.22%) | 906,340 |
27 Nov 2019 | CNY | 9.13 | 9.18 | 9.12 | 9.17 | 9.17 | +0.02 (+0.22%) | 464,520 |
26 Nov 2019 | CNY | 9.15 | 9.22 | 9.09 | 9.15 | 9.15 | -0.08 (-0.87%) | 854,760 |
25 Nov 2019 | CNY | 9.2 | 9.25 | 9.05 | 9.23 | 9.23 | +0.03 (+0.33%) | 1,075,882 |
22 Nov 2019 | CNY | 9.19 | 9.31 | 9.14 | 9.2 | 9.2 | 0.0 (0.0%) | 1,069,340 |
21 Nov 2019 | CNY | 9.22 | 9.25 | 9.15 | 9.2 | 9.2 | -0.04 (-0.43%) | 665,740 |
20 Nov 2019 | CNY | 9.18 | 9.25 | 9.11 | 9.24 | 9.24 | +0.04 (+0.43%) | 1,512,140 |
19 Nov 2019 | CNY | 9.16 | 9.21 | 9.05 | 9.2 | 9.2 | +0.07 (+0.77%) | 1,652,120 |
18 Nov 2019 | CNY | 9.12 | 9.19 | 9.1 | 9.13 | 9.13 | -0.03 (-0.33%) | 493,340 |
15 Nov 2019 | CNY | 9.29 | 9.29 | 9.15 | 9.16 | 9.16 | -0.1 (-1.08%) | 662,800 |
14 Nov 2019 | CNY | 9.22 | 9.32 | 9.16 | 9.26 | 9.26 | 0.0 (0.0%) | 1,051,200 |
13 Nov 2019 | CNY | 9.22 | 9.4 | 9.08 | 9.26 | 9.26 | +0.04 (+0.43%) | 1,741,812 |
12 Nov 2019 | CNY | 9.22 | 9.38 | 9.15 | 9.22 | 9.22 | -0.07 (-0.75%) | 1,535,300 |
11 Nov 2019 | CNY | 9.36 | 9.37 | 9.21 | 9.29 | 9.29 | -0.14 (-1.48%) | 1,469,000 |
8 Nov 2019 | CNY | 9.43 | 9.47 | 9.35 | 9.43 | 9.43 | 0.0 (0.0%) | 1,041,020 |
7 Nov 2019 | CNY | 9.43 | 9.5 | 9.36 | 9.43 | 9.43 | -0.02 (-0.21%) | 1,296,400 |
6 Nov 2019 | CNY | 9.38 | 9.47 | 9.35 | 9.45 | 9.45 | -0.02 (-0.21%) | 1,013,920 |
5 Nov 2019 | CNY | 9.49 | 9.5 | 9.38 | 9.47 | 9.47 | -0.03 (-0.32%) | 1,280,040 |
4 Nov 2019 | CNY | 9.45 | 9.6 | 9.38 | 9.5 | 9.5 | +0.02 (+0.21%) | 1,736,260 |
1 Nov 2019 | CNY | 9.3 | 9.52 | 9.27 | 9.48 | 9.48 | +0.1 (+1.07%) | 2,164,160 |
31 Oct 2019 | CNY | 9.4 | 9.42 | 9.17 | 9.38 | 9.38 | -0.04 (-0.42%) | 2,547,420 |
30 Oct 2019 | CNY | 9.52 | 9.56 | 9.34 | 9.42 | 9.42 | -0.15 (-1.57%) | 2,385,780 |
29 Oct 2019 | CNY | 9.73 | 9.73 | 9.56 | 9.57 | 9.57 | -0.16 (-1.64%) | 1,909,340 |
28 Oct 2019 | CNY | 9.51 | 9.73 | 9.42 | 9.73 | 9.73 | +0.23 (+2.42%) | 3,244,180 |
25 Oct 2019 | CNY | 9.53 | 9.59 | 9.37 | 9.5 | 9.5 | -0.09 (-0.94%) | 2,018,280 |
24 Oct 2019 | CNY | 9.51 | 9.76 | 9.46 | 9.59 | 9.59 | +0.08 (+0.84%) | 2,828,465 |