Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Nov 2019 | CNY | 9.57 | 9.67 | 9.51 | 9.53 | 9.53 | -0.1 (-1.04%) | 1,705,115 |
26 Nov 2019 | CNY | 9.74 | 9.78 | 9.6 | 9.63 | 9.63 | -0.11 (-1.13%) | 1,957,685 |
25 Nov 2019 | CNY | 9.97 | 10.07 | 9.62 | 9.74 | 9.74 | -0.36 (-3.56%) | 2,881,933 |
22 Nov 2019 | CNY | 10.17 | 10.65 | 10.01 | 10.1 | 10.1 | -0.13 (-1.27%) | 4,457,573 |
21 Nov 2019 | CNY | 10 | 10.75 | 10 | 10.23 | 10.23 | +0.38 (+3.86%) | 4,759,864 |
20 Nov 2019 | CNY | 9.95 | 10.05 | 9.8 | 9.85 | 9.85 | -0.13 (-1.30%) | 1,045,330 |
19 Nov 2019 | CNY | 9.78 | 10.06 | 9.77 | 9.98 | 9.98 | +0.2 (+2.04%) | 1,121,650 |
18 Nov 2019 | CNY | 9.76 | 9.83 | 9.61 | 9.78 | 9.78 | +0.13 (+1.35%) | 900,423 |
15 Nov 2019 | CNY | 9.8 | 9.87 | 9.59 | 9.65 | 9.65 | -0.2 (-2.03%) | 1,223,400 |
14 Nov 2019 | CNY | 9.76 | 9.94 | 9.76 | 9.85 | 9.85 | +0.02 (+0.20%) | 896,650 |
13 Nov 2019 | CNY | 9.88 | 9.94 | 9.8 | 9.83 | 9.83 | -0.05 (-0.51%) | 878,670 |
12 Nov 2019 | CNY | 9.7 | 9.95 | 9.69 | 9.88 | 9.88 | +0.09 (+0.92%) | 1,230,679 |
11 Nov 2019 | CNY | 10.03 | 10.12 | 9.74 | 9.79 | 9.79 | -0.37 (-3.64%) | 1,393,650 |
8 Nov 2019 | CNY | 10.26 | 10.29 | 10.12 | 10.16 | 10.16 | -0.05 (-0.49%) | 1,059,869 |
7 Nov 2019 | CNY | 10.03 | 10.24 | 9.86 | 10.21 | 10.21 | +0.23 (+2.30%) | 1,741,545 |
6 Nov 2019 | CNY | 10.29 | 10.29 | 9.93 | 9.98 | 9.98 | -0.23 (-2.25%) | 1,616,259 |
5 Nov 2019 | CNY | 10.39 | 10.39 | 10.13 | 10.21 | 10.21 | -0.12 (-1.16%) | 1,180,349 |
4 Nov 2019 | CNY | 10.33 | 10.47 | 10.21 | 10.33 | 10.33 | -0.06 (-0.58%) | 1,236,217 |
1 Nov 2019 | CNY | 10.15 | 10.46 | 10.15 | 10.39 | 10.39 | +0.13 (+1.27%) | 1,452,989 |
31 Oct 2019 | CNY | 10.47 | 10.54 | 10.21 | 10.26 | 10.26 | -0.21 (-2.01%) | 1,537,734 |
30 Oct 2019 | CNY | 10.7 | 10.7 | 10.46 | 10.47 | 10.47 | -0.3 (-2.79%) | 1,795,480 |
29 Oct 2019 | CNY | 11.04 | 11.06 | 10.75 | 10.77 | 10.77 | -0.31 (-2.80%) | 2,288,201 |
28 Oct 2019 | CNY | 10.87 | 11.25 | 10.8 | 11.08 | 11.08 | +0.19 (+1.74%) | 2,643,717 |
25 Oct 2019 | CNY | 10.64 | 10.94 | 10.64 | 10.89 | 10.89 | +0.15 (+1.40%) | 1,863,650 |
24 Oct 2019 | CNY | 10.69 | 10.85 | 10.62 | 10.74 | 10.74 | +0.05 (+0.47%) | 1,341,460 |
23 Oct 2019 | CNY | 10.84 | 10.97 | 10.62 | 10.69 | 10.69 | -0.18 (-1.66%) | 1,858,017 |
22 Oct 2019 | CNY | 10.78 | 10.88 | 10.69 | 10.87 | 10.87 | +0.11 (+1.02%) | 1,445,216 |
21 Oct 2019 | CNY | 10.6 | 10.79 | 10.54 | 10.76 | 10.76 | +0.26 (+2.48%) | 2,336,317 |
18 Oct 2019 | CNY | 10.83 | 10.94 | 10.42 | 10.5 | 10.5 | -0.4 (-3.67%) | 2,750,422 |
17 Oct 2019 | CNY | 10.98 | 11.02 | 10.85 | 10.9 | 10.9 | -0.05 (-0.46%) | 1,497,200 |