Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Nov 2019 | CNY | 10.28 | 10.31 | 10.17 | 10.18 | 10.18 | -0.05 (-0.49%) | 1,671,547 |
25 Nov 2019 | CNY | 10.48 | 10.56 | 10.18 | 10.23 | 10.23 | -0.24 (-2.29%) | 3,216,703 |
22 Nov 2019 | CNY | 10.64 | 10.76 | 10.46 | 10.47 | 10.47 | -0.17 (-1.60%) | 3,659,912 |
21 Nov 2019 | CNY | 10.73 | 10.76 | 10.5 | 10.64 | 10.64 | -0.22 (-2.03%) | 3,429,565 |
20 Nov 2019 | CNY | 11.04 | 11.29 | 10.72 | 10.86 | 10.86 | -0.17 (-1.54%) | 6,573,031 |
19 Nov 2019 | CNY | 10.7 | 11.05 | 10.58 | 11.03 | 11.03 | +0.42 (+3.96%) | 5,716,059 |
18 Nov 2019 | CNY | 10.45 | 10.62 | 10.4 | 10.61 | 10.61 | +0.16 (+1.53%) | 2,167,292 |
15 Nov 2019 | CNY | 10.7 | 10.73 | 10.42 | 10.45 | 10.45 | -0.29 (-2.70%) | 3,124,930 |
14 Nov 2019 | CNY | 10.64 | 10.78 | 10.61 | 10.74 | 10.74 | -0.02 (-0.19%) | 2,803,586 |
13 Nov 2019 | CNY | 10.59 | 10.88 | 10.43 | 10.76 | 10.76 | +0.1 (+0.94%) | 4,399,386 |
12 Nov 2019 | CNY | 10.6 | 10.68 | 10.24 | 10.66 | 10.66 | +0.14 (+1.33%) | 3,777,625 |
11 Nov 2019 | CNY | 10.79 | 10.8 | 10.51 | 10.52 | 10.52 | -0.37 (-3.40%) | 3,425,800 |
8 Nov 2019 | CNY | 10.95 | 11.09 | 10.86 | 10.89 | 10.89 | 0.0 (0.0%) | 4,519,486 |
7 Nov 2019 | CNY | 10.66 | 10.94 | 10.58 | 10.89 | 10.89 | +0.23 (+2.16%) | 3,945,988 |
6 Nov 2019 | CNY | 10.84 | 10.95 | 10.6 | 10.66 | 10.66 | -0.21 (-1.93%) | 4,200,484 |
5 Nov 2019 | CNY | 10.76 | 10.94 | 10.53 | 10.87 | 10.87 | +0.07 (+0.65%) | 5,348,380 |
4 Nov 2019 | CNY | 10.9 | 11.03 | 10.75 | 10.8 | 10.8 | -0.06 (-0.55%) | 3,819,510 |
1 Nov 2019 | CNY | 10.8 | 10.93 | 10.65 | 10.86 | 10.86 | +0.05 (+0.46%) | 3,450,200 |
31 Oct 2019 | CNY | 11.16 | 11.26 | 10.81 | 10.81 | 10.81 | -0.37 (-3.31%) | 5,117,701 |
30 Oct 2019 | CNY | 11.64 | 11.64 | 11.04 | 11.18 | 11.18 | -0.43 (-3.70%) | 6,700,618 |
29 Oct 2019 | CNY | 11.89 | 12.13 | 11.53 | 11.61 | 11.61 | -0.37 (-3.09%) | 10,079,016 |
28 Oct 2019 | CNY | 11.39 | 12.08 | 11.36 | 11.98 | 11.98 | +0.48 (+4.17%) | 9,692,290 |
25 Oct 2019 | CNY | 11.76 | 11.76 | 11.37 | 11.5 | 11.5 | -0.18 (-1.54%) | 6,526,094 |
24 Oct 2019 | CNY | 11.61 | 11.94 | 11.5 | 11.68 | 11.68 | +0.02 (+0.17%) | 6,861,911 |
23 Oct 2019 | CNY | 12.05 | 12.05 | 11.61 | 11.66 | 11.66 | -0.52 (-4.27%) | 8,607,249 |
22 Oct 2019 | CNY | 11.62 | 12.25 | 11.52 | 12.18 | 12.18 | +0.28 (+2.35%) | 13,535,960 |
21 Oct 2019 | CNY | 12.31 | 12.42 | 11.3 | 11.9 | 11.9 | -0.51 (-4.11%) | 14,199,009 |
18 Oct 2019 | CNY | 12.4 | 13.13 | 12.15 | 12.41 | 12.41 | +0.43 (+3.59%) | 26,181,285 |
17 Oct 2019 | CNY | 10.89 | 11.98 | 10.74 | 11.98 | 11.98 | +1.09 (+10.01%) | 10,997,468 |
16 Oct 2019 | CNY | 10.81 | 10.94 | 10.8 | 10.89 | 10.89 | +0.04 (+0.37%) | 2,438,405 |