Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 9.51 | 9.75 | 9.45 | 9.74 | 9.74 | +0.19 (+1.99%) | 20,305,922 |
3 Dec 2019 | CNY | 9.32 | 9.58 | 9.32 | 9.55 | 9.55 | +0.12 (+1.27%) | 12,297,301 |
2 Dec 2019 | CNY | 9.37 | 9.5 | 9.29 | 9.43 | 9.43 | +0.06 (+0.64%) | 10,184,015 |
29 Nov 2019 | CNY | 9.51 | 9.54 | 9.23 | 9.37 | 9.37 | -0.18 (-1.88%) | 16,673,915 |
28 Nov 2019 | CNY | 9.64 | 9.78 | 9.53 | 9.55 | 9.55 | -0.15 (-1.55%) | 12,074,953 |
27 Nov 2019 | CNY | 9.65 | 9.78 | 9.6 | 9.7 | 9.7 | +0.03 (+0.31%) | 9,052,351 |
26 Nov 2019 | CNY | 9.77 | 9.81 | 9.63 | 9.67 | 9.67 | -0.07 (-0.72%) | 7,855,440 |
25 Nov 2019 | CNY | 9.73 | 9.85 | 9.56 | 9.74 | 9.74 | -0.06 (-0.61%) | 12,406,251 |
22 Nov 2019 | CNY | 10.1 | 10.18 | 9.75 | 9.8 | 9.8 | -0.26 (-2.58%) | 18,859,127 |
21 Nov 2019 | CNY | 10.1 | 10.19 | 9.97 | 10.06 | 10.06 | -0.09 (-0.89%) | 16,287,866 |
20 Nov 2019 | CNY | 10.07 | 10.29 | 9.93 | 10.15 | 10.15 | +0.05 (+0.50%) | 24,804,289 |
19 Nov 2019 | CNY | 9.83 | 10.12 | 9.8 | 10.1 | 10.1 | +0.31 (+3.17%) | 20,141,892 |
18 Nov 2019 | CNY | 9.8 | 9.83 | 9.61 | 9.79 | 9.79 | -0.09 (-0.91%) | 13,183,613 |
15 Nov 2019 | CNY | 9.9 | 10.22 | 9.85 | 9.88 | 9.88 | +0.02 (+0.20%) | 21,936,197 |
14 Nov 2019 | CNY | 9.76 | 9.9 | 9.63 | 9.86 | 9.86 | +0.05 (+0.51%) | 13,528,128 |
13 Nov 2019 | CNY | 9.8 | 9.97 | 9.66 | 9.81 | 9.81 | +0.04 (+0.41%) | 13,118,671 |
12 Nov 2019 | CNY | 10.05 | 10.07 | 9.53 | 9.77 | 9.77 | -0.23 (-2.30%) | 22,221,378 |
11 Nov 2019 | CNY | 10.3 | 10.49 | 9.96 | 10 | 10 | -0.39 (-3.75%) | 18,915,422 |
8 Nov 2019 | CNY | 10.63 | 10.63 | 10.38 | 10.39 | 10.39 | -0.14 (-1.33%) | 15,519,970 |
7 Nov 2019 | CNY | 10.49 | 10.6 | 10.44 | 10.53 | 10.53 | -0.01 (-0.09%) | 13,503,192 |
6 Nov 2019 | CNY | 10.36 | 10.75 | 10.3 | 10.54 | 10.54 | +0.2 (+1.93%) | 29,132,372 |
5 Nov 2019 | CNY | 10.29 | 10.42 | 10.19 | 10.34 | 10.34 | +0.11 (+1.08%) | 14,594,067 |
4 Nov 2019 | CNY | 10.37 | 10.37 | 10.17 | 10.23 | 10.23 | -0.03 (-0.29%) | 14,494,631 |
1 Nov 2019 | CNY | 10.15 | 10.44 | 10.14 | 10.26 | 10.26 | +0.05 (+0.49%) | 13,327,376 |
31 Oct 2019 | CNY | 10.49 | 10.56 | 10.18 | 10.21 | 10.21 | -0.13 (-1.26%) | 12,204,571 |
30 Oct 2019 | CNY | 10.32 | 10.52 | 10.17 | 10.34 | 10.34 | +0.04 (+0.39%) | 13,784,843 |
29 Oct 2019 | CNY | 10.71 | 10.71 | 10.3 | 10.3 | 10.3 | -0.41 (-3.83%) | 20,099,939 |
28 Oct 2019 | CNY | 10.43 | 10.82 | 10.38 | 10.71 | 10.71 | +0.41 (+3.98%) | 27,360,852 |
25 Oct 2019 | CNY | 10.22 | 10.37 | 10.1 | 10.3 | 10.3 | +0.01 (+0.10%) | 10,372,871 |
24 Oct 2019 | CNY | 10.17 | 10.34 | 10.04 | 10.29 | 10.29 | +0.06 (+0.59%) | 13,677,289 |