Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jan 2019 | CNY | 11.38 | 11.78 | 11.07 | 11.42 | 11.42 | +0.14 (+1.24%) | 2,050,821 |
11 Jan 2019 | CNY | 11.15 | 11.33 | 11.06 | 11.28 | 11.28 | +0.11 (+0.98%) | 1,209,276 |
10 Jan 2019 | CNY | 11.34 | 11.39 | 11.15 | 11.17 | 11.17 | -0.17 (-1.50%) | 982,550 |
9 Jan 2019 | CNY | 11.37 | 11.56 | 11.26 | 11.34 | 11.34 | -0.01 (-0.09%) | 1,263,300 |
8 Jan 2019 | CNY | 11.44 | 11.46 | 11.3 | 11.35 | 11.35 | -0.13 (-1.13%) | 813,590 |
7 Jan 2019 | CNY | 11.38 | 11.56 | 11.3 | 11.48 | 11.48 | +0.15 (+1.32%) | 1,206,377 |
4 Jan 2019 | CNY | 11.21 | 11.4 | 10.3 | 11.33 | 11.33 | +0.08 (+0.71%) | 1,524,200 |
3 Jan 2019 | CNY | 11.26 | 11.5 | 11.22 | 11.25 | 11.25 | -0.01 (-0.09%) | 695,350 |
2 Jan 2019 | CNY | 11.32 | 11.36 | 11.22 | 11.26 | 11.26 | +0.01 (+0.09%) | 600,150 |
28 Dec 2018 | CNY | 11.4 | 11.59 | 11.21 | 11.25 | 11.25 | -0.11 (-0.97%) | 806,516 |
27 Dec 2018 | CNY | 11.94 | 11.94 | 11.36 | 11.36 | 11.36 | -0.43 (-3.65%) | 1,400,300 |
26 Dec 2018 | CNY | 11.77 | 11.91 | 11.7 | 11.79 | 11.79 | +0.02 (+0.17%) | 1,206,333 |
25 Dec 2018 | CNY | 11.83 | 11.83 | 11.36 | 11.77 | 11.77 | -0.22 (-1.83%) | 1,775,150 |
24 Dec 2018 | CNY | 11.65 | 12.12 | 11.65 | 11.99 | 11.99 | +0.27 (+2.30%) | 1,694,550 |
21 Dec 2018 | CNY | 11.55 | 11.82 | 11.53 | 11.72 | 11.72 | +0.02 (+0.17%) | 940,150 |
20 Dec 2018 | CNY | 11.56 | 11.7 | 11.41 | 11.7 | 11.7 | +0.15 (+1.30%) | 980,155 |
19 Dec 2018 | CNY | 11.64 | 11.75 | 11.54 | 11.55 | 11.55 | -0.09 (-0.77%) | 646,922 |
18 Dec 2018 | CNY | 11.54 | 11.73 | 11.42 | 11.64 | 11.64 | 0.0 (0.0%) | 801,273 |
17 Dec 2018 | CNY | 11.35 | 11.65 | 11.3 | 11.64 | 11.64 | +0.23 (+2.02%) | 911,500 |
14 Dec 2018 | CNY | 11.87 | 11.87 | 11.35 | 11.41 | 11.41 | -0.47 (-3.96%) | 1,224,123 |
13 Dec 2018 | CNY | 11.74 | 11.88 | 11.56 | 11.88 | 11.88 | +0.14 (+1.19%) | 1,354,138 |
12 Dec 2018 | CNY | 11.79 | 11.81 | 11.7 | 11.74 | 11.74 | +0.01 (+0.09%) | 717,616 |
11 Dec 2018 | CNY | 11.57 | 11.75 | 11.57 | 11.73 | 11.73 | +0.15 (+1.30%) | 937,650 |
10 Dec 2018 | CNY | 11.74 | 11.74 | 11.55 | 11.58 | 11.58 | -0.2 (-1.70%) | 917,950 |
7 Dec 2018 | CNY | 11.72 | 11.82 | 11.66 | 11.78 | 11.78 | +0.1 (+0.86%) | 764,850 |
6 Dec 2018 | CNY | 11.89 | 11.97 | 11.66 | 11.68 | 11.68 | -0.25 (-2.10%) | 1,381,950 |
5 Dec 2018 | CNY | 11.61 | 12.05 | 11.61 | 11.93 | 11.93 | -0.23 (-1.89%) | 1,601,350 |
4 Dec 2018 | CNY | 12.27 | 12.27 | 12.05 | 12.16 | 12.16 | -0.12 (-0.98%) | 2,012,503 |
3 Dec 2018 | CNY | 12.2 | 12.48 | 12.03 | 12.28 | 12.28 | +0.38 (+3.19%) | 3,116,985 |
30 Nov 2018 | CNY | 12.1 | 12.1 | 11.56 | 11.9 | 11.9 | -0.12 (-1.00%) | 2,762,335 |