Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 12.46 | 12.65 | 12.42 | 12.58 | 12.58 | +0.13 (+1.04%) | 1,044,300 |
21 Oct 2019 | CNY | 12.7 | 12.8 | 12.15 | 12.45 | 12.45 | -0.31 (-2.43%) | 1,238,300 |
18 Oct 2019 | CNY | 13.2 | 13.2 | 12.63 | 12.76 | 12.76 | -0.47 (-3.55%) | 2,750,246 |
17 Oct 2019 | CNY | 12.99 | 13.5 | 12.81 | 13.23 | 13.23 | +0.29 (+2.24%) | 2,890,222 |
16 Oct 2019 | CNY | 13.11 | 13.25 | 12.93 | 12.94 | 12.94 | -0.2 (-1.52%) | 1,277,517 |
15 Oct 2019 | CNY | 13.18 | 13.43 | 13.12 | 13.14 | 13.14 | -0.13 (-0.98%) | 1,442,817 |
14 Oct 2019 | CNY | 13.22 | 13.38 | 13.1 | 13.27 | 13.27 | +0.2 (+1.53%) | 1,624,301 |
11 Oct 2019 | CNY | 13.27 | 13.27 | 13.03 | 13.07 | 13.07 | -0.08 (-0.61%) | 1,103,200 |
10 Oct 2019 | CNY | 13.14 | 13.3 | 13.09 | 13.15 | 13.15 | -0.05 (-0.38%) | 1,184,800 |
9 Oct 2019 | CNY | 12.76 | 13.27 | 12.75 | 13.2 | 13.2 | +0.23 (+1.77%) | 1,160,933 |
8 Oct 2019 | CNY | 12.73 | 13.25 | 12.73 | 12.97 | 12.97 | +0.16 (+1.25%) | 849,300 |
30 Sep 2019 | CNY | 12.95 | 13.08 | 12.7 | 12.81 | 12.81 | -0.07 (-0.54%) | 1,083,433 |
27 Sep 2019 | CNY | 12.95 | 13.18 | 12.74 | 12.88 | 12.88 | +0.06 (+0.47%) | 1,271,994 |
26 Sep 2019 | CNY | 13.58 | 13.58 | 12.81 | 12.82 | 12.82 | -0.71 (-5.25%) | 2,820,813 |
25 Sep 2019 | CNY | 14.1 | 14.17 | 13.5 | 13.53 | 13.53 | -0.68 (-4.79%) | 2,481,516 |
24 Sep 2019 | CNY | 14.17 | 14.7 | 14.01 | 14.21 | 14.21 | +0.18 (+1.28%) | 4,255,617 |
23 Sep 2019 | CNY | 13.81 | 14.28 | 13.81 | 14.03 | 14.03 | +0.1 (+0.72%) | 2,795,444 |
20 Sep 2019 | CNY | 13.71 | 14.05 | 13.64 | 13.93 | 13.93 | +0.27 (+1.98%) | 2,504,500 |
19 Sep 2019 | CNY | 13.7 | 13.7 | 13.42 | 13.66 | 13.66 | +0.04 (+0.29%) | 1,558,764 |
18 Sep 2019 | CNY | 13.64 | 13.83 | 13.55 | 13.62 | 13.62 | -0.06 (-0.44%) | 1,493,123 |
17 Sep 2019 | CNY | 14.3 | 14.48 | 13.58 | 13.68 | 13.68 | -0.54 (-3.80%) | 3,339,555 |
16 Sep 2019 | CNY | 14 | 14.22 | 13.9 | 14.22 | 14.22 | +0.1 (+0.71%) | 2,300,069 |
12 Sep 2019 | CNY | 14.22 | 14.41 | 14.08 | 14.12 | 14.12 | -0.08 (-0.56%) | 1,917,756 |
11 Sep 2019 | CNY | 14.1 | 14.28 | 14.03 | 14.2 | 14.2 | +0.06 (+0.42%) | 2,172,293 |
10 Sep 2019 | CNY | 14.2 | 14.27 | 14.01 | 14.14 | 14.14 | -0.05 (-0.35%) | 2,037,959 |
9 Sep 2019 | CNY | 13.97 | 14.19 | 13.9 | 14.19 | 14.19 | +0.24 (+1.72%) | 2,931,685 |
6 Sep 2019 | CNY | 13.88 | 14.08 | 13.8 | 13.95 | 13.95 | +0.18 (+1.31%) | 2,762,785 |
5 Sep 2019 | CNY | 13.75 | 13.97 | 13.63 | 13.77 | 13.77 | +0.07 (+0.51%) | 2,998,087 |
4 Sep 2019 | CNY | 13.62 | 13.82 | 13.41 | 13.7 | 13.7 | +0.07 (+0.51%) | 2,148,000 |
3 Sep 2019 | CNY | 13.72 | 13.88 | 13.44 | 13.63 | 13.63 | -0.04 (-0.29%) | 1,975,596 |