Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 12.56 | 12.82 | 12.51 | 12.76 | 12.76 | +0.11 (+0.87%) | 8,214,225 |
3 Dec 2019 | CNY | 12.65 | 12.66 | 12.35 | 12.65 | 12.65 | -0.08 (-0.63%) | 10,417,100 |
2 Dec 2019 | CNY | 12.86 | 12.93 | 12.65 | 12.73 | 12.73 | -0.11 (-0.86%) | 8,183,021 |
29 Nov 2019 | CNY | 12.99 | 13.13 | 12.6 | 12.84 | 12.84 | -0.15 (-1.15%) | 11,704,889 |
28 Nov 2019 | CNY | 13 | 13.14 | 12.91 | 12.99 | 12.99 | -0.07 (-0.54%) | 5,535,200 |
27 Nov 2019 | CNY | 12.95 | 13.21 | 12.85 | 13.06 | 13.06 | +0.2 (+1.56%) | 10,076,629 |
26 Nov 2019 | CNY | 13 | 13.17 | 12.73 | 12.86 | 12.86 | -0.14 (-1.08%) | 8,697,719 |
25 Nov 2019 | CNY | 13 | 13.17 | 12.7 | 13 | 13 | -0.07 (-0.54%) | 10,520,131 |
22 Nov 2019 | CNY | 13.7 | 13.77 | 12.68 | 13.07 | 13.07 | -0.74 (-5.36%) | 26,904,529 |
21 Nov 2019 | CNY | 13.95 | 13.95 | 13.56 | 13.81 | 13.81 | -0.26 (-1.85%) | 11,799,190 |
20 Nov 2019 | CNY | 13.7 | 14.13 | 13.66 | 14.07 | 14.07 | +0.32 (+2.33%) | 14,623,305 |
19 Nov 2019 | CNY | 13.72 | 13.75 | 13.55 | 13.75 | 13.75 | +0.05 (+0.36%) | 9,022,750 |
18 Nov 2019 | CNY | 13.94 | 13.98 | 13.56 | 13.7 | 13.7 | -0.06 (-0.44%) | 10,919,110 |
15 Nov 2019 | CNY | 13.52 | 13.79 | 13.4 | 13.76 | 13.76 | +0.18 (+1.33%) | 12,440,240 |
14 Nov 2019 | CNY | 13.38 | 13.69 | 13.3 | 13.58 | 13.58 | +0.17 (+1.27%) | 9,537,652 |
13 Nov 2019 | CNY | 13.15 | 13.73 | 13.15 | 13.41 | 13.41 | +0.05 (+0.37%) | 13,628,833 |
12 Nov 2019 | CNY | 13.24 | 13.64 | 13.13 | 13.36 | 13.36 | +0.13 (+0.98%) | 10,634,956 |
11 Nov 2019 | CNY | 13.42 | 13.53 | 13.19 | 13.23 | 13.23 | -0.25 (-1.85%) | 14,366,549 |
8 Nov 2019 | CNY | 13.69 | 13.83 | 13.44 | 13.48 | 13.48 | -0.1 (-0.74%) | 12,707,360 |
7 Nov 2019 | CNY | 13.47 | 13.84 | 13.42 | 13.58 | 13.58 | +0.06 (+0.44%) | 11,862,114 |
6 Nov 2019 | CNY | 13.6 | 13.69 | 13.4 | 13.52 | 13.52 | +0.02 (+0.15%) | 19,757,519 |
5 Nov 2019 | CNY | 12.81 | 13.77 | 12.7 | 13.5 | 13.5 | +0.7 (+5.47%) | 29,771,578 |
4 Nov 2019 | CNY | 12.73 | 12.99 | 12.61 | 12.8 | 12.8 | +0.13 (+1.03%) | 11,145,569 |
1 Nov 2019 | CNY | 12.53 | 12.73 | 12.48 | 12.67 | 12.67 | +0.13 (+1.04%) | 14,190,028 |
31 Oct 2019 | CNY | 12.05 | 12.86 | 12.05 | 12.54 | 12.54 | +0.78 (+6.63%) | 24,553,550 |
30 Oct 2019 | CNY | 11.89 | 11.99 | 11.53 | 11.76 | 11.76 | -0.19 (-1.59%) | 7,921,806 |
29 Oct 2019 | CNY | 11.84 | 12.06 | 11.76 | 11.95 | 11.95 | +0.13 (+1.10%) | 8,001,775 |
28 Oct 2019 | CNY | 11.83 | 12.16 | 11.72 | 11.82 | 11.82 | -0.1 (-0.84%) | 9,558,868 |
25 Oct 2019 | CNY | 11.98 | 12.05 | 11.78 | 11.92 | 11.92 | -0.06 (-0.50%) | 10,763,538 |
24 Oct 2019 | CNY | 12.11 | 12.24 | 11.82 | 11.98 | 11.98 | -0.2 (-1.64%) | 10,974,051 |