Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2019 | CNY | 9.04 | 9.06 | 8.93 | 9.05 | 9.05 | +0.01 (+0.11%) | 1,322,150 |
2 Dec 2019 | CNY | 8.99 | 9.05 | 8.91 | 9.04 | 9.04 | +0.09 (+1.01%) | 1,038,412 |
29 Nov 2019 | CNY | 8.9 | 8.98 | 8.89 | 8.95 | 8.95 | +0.02 (+0.22%) | 848,052 |
28 Nov 2019 | CNY | 8.98 | 9.04 | 8.91 | 8.93 | 8.93 | -0.01 (-0.11%) | 782,800 |
27 Nov 2019 | CNY | 8.95 | 9 | 8.87 | 8.94 | 8.94 | +0.01 (+0.11%) | 934,400 |
26 Nov 2019 | CNY | 9.05 | 9.1 | 8.89 | 8.93 | 8.93 | -0.02 (-0.22%) | 819,850 |
25 Nov 2019 | CNY | 9.05 | 9.15 | 8.91 | 8.95 | 8.95 | -0.18 (-1.97%) | 1,579,350 |
22 Nov 2019 | CNY | 9.25 | 9.44 | 9.02 | 9.13 | 9.13 | -0.14 (-1.51%) | 2,272,450 |
21 Nov 2019 | CNY | 9.18 | 9.32 | 9.15 | 9.27 | 9.27 | +0.1 (+1.09%) | 1,456,062 |
20 Nov 2019 | CNY | 9.33 | 9.37 | 9.13 | 9.17 | 9.17 | -0.18 (-1.93%) | 2,051,900 |
19 Nov 2019 | CNY | 9.1 | 9.35 | 9.02 | 9.35 | 9.35 | +0.25 (+2.75%) | 2,622,100 |
18 Nov 2019 | CNY | 8.96 | 9.12 | 8.88 | 9.1 | 9.1 | +0.13 (+1.45%) | 1,552,450 |
15 Nov 2019 | CNY | 9.17 | 9.18 | 8.91 | 8.97 | 8.97 | -0.21 (-2.29%) | 2,265,400 |
14 Nov 2019 | CNY | 9.14 | 9.18 | 9.03 | 9.18 | 9.18 | +0.1 (+1.10%) | 1,772,481 |
13 Nov 2019 | CNY | 9.16 | 9.18 | 9 | 9.08 | 9.08 | -0.08 (-0.87%) | 1,345,000 |
12 Nov 2019 | CNY | 9.21 | 9.21 | 8.98 | 9.16 | 9.16 | +0.13 (+1.44%) | 2,303,650 |
11 Nov 2019 | CNY | 9.3 | 9.3 | 9 | 9.03 | 9.03 | -0.29 (-3.11%) | 2,102,550 |
8 Nov 2019 | CNY | 9.46 | 9.56 | 9.31 | 9.32 | 9.32 | -0.1 (-1.06%) | 2,048,400 |
7 Nov 2019 | CNY | 9.4 | 9.5 | 9.33 | 9.42 | 9.42 | +0.05 (+0.53%) | 2,199,800 |
6 Nov 2019 | CNY | 9.65 | 9.65 | 9.22 | 9.37 | 9.37 | -0.28 (-2.90%) | 3,641,290 |
5 Nov 2019 | CNY | 9.71 | 9.77 | 9.61 | 9.65 | 9.65 | -0.03 (-0.31%) | 1,817,900 |
4 Nov 2019 | CNY | 9.88 | 9.91 | 9.66 | 9.68 | 9.68 | -0.06 (-0.62%) | 2,386,240 |
1 Nov 2019 | CNY | 9.5 | 9.84 | 9.45 | 9.74 | 9.74 | +0.13 (+1.35%) | 2,991,600 |
31 Oct 2019 | CNY | 10.1 | 10.26 | 9.57 | 9.61 | 9.61 | -0.48 (-4.76%) | 5,646,002 |
30 Oct 2019 | CNY | 10.14 | 10.34 | 10.03 | 10.09 | 10.09 | -0.08 (-0.79%) | 2,507,890 |
29 Oct 2019 | CNY | 10.78 | 10.89 | 10.16 | 10.17 | 10.17 | -0.45 (-4.24%) | 4,606,950 |
28 Oct 2019 | CNY | 10.3 | 10.65 | 10.22 | 10.62 | 10.62 | +0.32 (+3.11%) | 4,949,788 |
25 Oct 2019 | CNY | 10.4 | 10.4 | 10.1 | 10.3 | 10.3 | -0.1 (-0.96%) | 2,781,650 |
24 Oct 2019 | CNY | 10.22 | 10.48 | 10.17 | 10.4 | 10.4 | +0.1 (+0.97%) | 2,908,250 |
23 Oct 2019 | CNY | 10.16 | 10.48 | 10.16 | 10.3 | 10.3 | +0.03 (+0.29%) | 3,120,238 |