Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | CNY | 12.17 | 12.39 | 11.95 | 12.12 | 12.12 | -0.06 (-0.49%) | 2,698,575 |
27 Nov 2019 | CNY | 12.17 | 12.35 | 11.69 | 12.18 | 12.18 | -0.05 (-0.41%) | 3,685,273 |
26 Nov 2019 | CNY | 12.24 | 12.34 | 12.13 | 12.23 | 12.23 | 0.0 (0.0%) | 1,999,999 |
25 Nov 2019 | CNY | 12.27 | 12.54 | 12.2 | 12.23 | 12.23 | -0.06 (-0.49%) | 3,387,625 |
22 Nov 2019 | CNY | 12.61 | 12.75 | 12.12 | 12.29 | 12.29 | -0.37 (-2.92%) | 5,068,600 |
21 Nov 2019 | CNY | 12.38 | 12.88 | 12.3 | 12.66 | 12.66 | +0.13 (+1.04%) | 3,782,401 |
20 Nov 2019 | CNY | 12.83 | 12.95 | 12.51 | 12.53 | 12.53 | -0.39 (-3.02%) | 4,327,600 |
19 Nov 2019 | CNY | 12.56 | 12.95 | 12.53 | 12.92 | 12.92 | +0.4 (+3.19%) | 6,083,125 |
18 Nov 2019 | CNY | 12.61 | 12.68 | 12.36 | 12.52 | 12.52 | 0.0 (0.0%) | 4,174,187 |
15 Nov 2019 | CNY | 12.78 | 12.85 | 12.48 | 12.52 | 12.52 | -0.34 (-2.64%) | 6,616,715 |
14 Nov 2019 | CNY | 12.98 | 13.12 | 12.69 | 12.86 | 12.86 | -0.06 (-0.46%) | 6,063,694 |
13 Nov 2019 | CNY | 13.28 | 13.3 | 12.65 | 12.92 | 12.92 | -0.27 (-2.05%) | 7,522,132 |
12 Nov 2019 | CNY | 12.63 | 13.19 | 12.63 | 13.19 | 13.19 | +0.47 (+3.69%) | 10,237,697 |
11 Nov 2019 | CNY | 12.85 | 13.18 | 12.41 | 12.72 | 12.72 | -0.29 (-2.23%) | 11,263,922 |
8 Nov 2019 | CNY | 12.55 | 13.79 | 12.45 | 13.01 | 13.01 | +0.43 (+3.42%) | 18,480,305 |
7 Nov 2019 | CNY | 12.5 | 12.76 | 12.16 | 12.58 | 12.58 | +0.25 (+2.03%) | 11,702,073 |
6 Nov 2019 | CNY | 12.01 | 12.78 | 11.9 | 12.33 | 12.33 | +0.32 (+2.66%) | 14,916,166 |
5 Nov 2019 | CNY | 11.54 | 12.15 | 11.43 | 12.01 | 12.01 | +0.61 (+5.35%) | 10,855,800 |
4 Nov 2019 | CNY | 11.59 | 11.8 | 11.37 | 11.4 | 11.4 | -0.17 (-1.47%) | 5,051,350 |
1 Nov 2019 | CNY | 11.19 | 11.62 | 11.19 | 11.57 | 11.57 | +0.39 (+3.49%) | 5,631,000 |
31 Oct 2019 | CNY | 11.63 | 11.78 | 11.18 | 11.18 | 11.18 | -0.54 (-4.61%) | 5,486,825 |
30 Oct 2019 | CNY | 11.67 | 11.89 | 11.31 | 11.72 | 11.72 | +0.05 (+0.43%) | 4,371,700 |
29 Oct 2019 | CNY | 11.63 | 11.88 | 11.55 | 11.67 | 11.67 | -0.13 (-1.10%) | 4,712,350 |
28 Oct 2019 | CNY | 11.35 | 12 | 11.33 | 11.8 | 11.8 | +0.32 (+2.79%) | 8,472,075 |
25 Oct 2019 | CNY | 11.3 | 11.53 | 11.21 | 11.48 | 11.48 | +0.29 (+2.59%) | 4,805,325 |
24 Oct 2019 | CNY | 11.41 | 11.44 | 11.05 | 11.19 | 11.19 | -0.27 (-2.36%) | 5,223,201 |
23 Oct 2019 | CNY | 11.07 | 11.58 | 11.05 | 11.46 | 11.46 | +0.45 (+4.09%) | 6,907,100 |
22 Oct 2019 | CNY | 10.85 | 11.05 | 10.82 | 11.01 | 11.01 | +0.16 (+1.47%) | 3,580,325 |
21 Oct 2019 | CNY | 11.16 | 11.19 | 10.6 | 10.85 | 10.85 | -0.24 (-2.16%) | 4,922,375 |
18 Oct 2019 | CNY | 11.23 | 11.37 | 10.96 | 11.09 | 11.09 | -0.17 (-1.51%) | 4,359,025 |