Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2020 | CNY | 11.99 | 11.99 | 11.68 | 11.72 | 11.72 | -0.21 (-1.76%) | 3,034,172 |
14 Jan 2020 | CNY | 12.07 | 12.14 | 11.91 | 11.93 | 11.93 | -0.14 (-1.16%) | 2,250,341 |
13 Jan 2020 | CNY | 12 | 12.09 | 11.91 | 12.07 | 12.07 | +0.11 (+0.92%) | 1,790,988 |
10 Jan 2020 | CNY | 12.27 | 12.29 | 11.91 | 11.96 | 11.96 | -0.27 (-2.21%) | 3,404,686 |
9 Jan 2020 | CNY | 12.28 | 12.43 | 12.15 | 12.23 | 12.23 | -0.24 (-1.92%) | 5,578,990 |
8 Jan 2020 | CNY | 11.94 | 12.68 | 11.9 | 12.47 | 12.47 | +0.46 (+3.83%) | 9,482,941 |
7 Jan 2020 | CNY | 11.95 | 12.04 | 11.89 | 12.01 | 12.01 | +0.06 (+0.50%) | 2,916,800 |
6 Jan 2020 | CNY | 11.82 | 12.09 | 11.79 | 11.95 | 11.95 | +0.11 (+0.93%) | 4,039,019 |
3 Jan 2020 | CNY | 11.84 | 11.89 | 11.73 | 11.84 | 11.84 | -0.01 (-0.08%) | 2,484,200 |
2 Jan 2020 | CNY | 11.63 | 11.85 | 11.62 | 11.85 | 11.85 | +0.25 (+2.16%) | 2,536,800 |
31 Dec 2019 | CNY | 11.6 | 11.71 | 11.51 | 11.6 | 11.6 | 0.0 (0.0%) | 1,421,710 |
30 Dec 2019 | CNY | 11.55 | 11.64 | 11.28 | 11.6 | 11.6 | -0.02 (-0.17%) | 1,992,190 |
27 Dec 2019 | CNY | 11.74 | 11.89 | 11.61 | 11.62 | 11.62 | -0.13 (-1.11%) | 2,297,600 |
26 Dec 2019 | CNY | 11.57 | 11.8 | 11.57 | 11.75 | 11.75 | +0.2 (+1.73%) | 2,355,790 |
25 Dec 2019 | CNY | 11.57 | 11.71 | 11.5 | 11.55 | 11.55 | -0.04 (-0.35%) | 1,975,600 |
24 Dec 2019 | CNY | 11.3 | 11.6 | 11.27 | 11.59 | 11.59 | +0.3 (+2.66%) | 1,893,100 |
23 Dec 2019 | CNY | 11.61 | 11.69 | 11.23 | 11.29 | 11.29 | -0.34 (-2.92%) | 2,182,400 |
20 Dec 2019 | CNY | 11.98 | 11.98 | 11.63 | 11.63 | 11.63 | -0.19 (-1.61%) | 2,657,300 |
19 Dec 2019 | CNY | 11.61 | 11.85 | 11.61 | 11.82 | 11.82 | +0.2 (+1.72%) | 3,363,026 |
18 Dec 2019 | CNY | 11.64 | 11.83 | 11.59 | 11.62 | 11.62 | -0.07 (-0.60%) | 2,944,100 |
17 Dec 2019 | CNY | 11.54 | 11.75 | 11.52 | 11.69 | 11.69 | +0.12 (+1.04%) | 2,966,605 |
16 Dec 2019 | CNY | 11.43 | 11.6 | 11.41 | 11.57 | 11.57 | +0.12 (+1.05%) | 2,176,186 |
13 Dec 2019 | CNY | 11.42 | 11.54 | 11.37 | 11.45 | 11.45 | +0.02 (+0.17%) | 1,567,612 |
12 Dec 2019 | CNY | 11.47 | 11.52 | 11.34 | 11.43 | 11.43 | -0.13 (-1.12%) | 1,953,312 |
11 Dec 2019 | CNY | 11.37 | 11.71 | 11.28 | 11.56 | 11.56 | +0.17 (+1.49%) | 2,989,312 |
10 Dec 2019 | CNY | 11.46 | 11.46 | 11.21 | 11.39 | 11.39 | -0.07 (-0.61%) | 2,093,500 |
9 Dec 2019 | CNY | 11.55 | 11.63 | 11.44 | 11.46 | 11.46 | -0.18 (-1.55%) | 2,186,175 |
6 Dec 2019 | CNY | 11.48 | 11.99 | 11.33 | 11.64 | 11.64 | +0.29 (+2.56%) | 4,194,812 |
5 Dec 2019 | CNY | 11.36 | 11.43 | 11.28 | 11.35 | 11.35 | +0.01 (+0.09%) | 1,524,900 |
4 Dec 2019 | CNY | 11.21 | 11.5 | 11.2 | 11.34 | 11.34 | -0.03 (-0.26%) | 2,192,912 |