Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 12.09 | 12.43 | 11.9 | 12.25 | 12.25 | +0.15 (+1.24%) | 3,001,401 |
22 Oct 2019 | CNY | 11.63 | 12.18 | 11.63 | 12.1 | 12.1 | +0.35 (+2.98%) | 2,706,010 |
21 Oct 2019 | CNY | 11.3 | 11.96 | 11.11 | 11.75 | 11.75 | +0.52 (+4.63%) | 2,589,254 |
18 Oct 2019 | CNY | 11.28 | 11.39 | 11.1 | 11.23 | 11.23 | -0.03 (-0.27%) | 1,613,838 |
17 Oct 2019 | CNY | 10.88 | 11.28 | 10.88 | 11.26 | 11.26 | +0.37 (+3.40%) | 1,478,323 |
16 Oct 2019 | CNY | 10.8 | 11 | 10.78 | 10.89 | 10.89 | +0.08 (+0.74%) | 1,003,647 |
15 Oct 2019 | CNY | 11.05 | 11.05 | 10.72 | 10.81 | 10.81 | -0.24 (-2.17%) | 593,358 |
14 Oct 2019 | CNY | 11.15 | 11.25 | 10.91 | 11.05 | 11.05 | +0.01 (+0.09%) | 1,525,693 |
11 Oct 2019 | CNY | 11.02 | 11.15 | 10.89 | 11.04 | 11.04 | +0.1 (+0.91%) | 956,800 |
10 Oct 2019 | CNY | 10.82 | 11.01 | 10.82 | 10.94 | 10.94 | +0.07 (+0.64%) | 746,747 |
9 Oct 2019 | CNY | 10.65 | 10.93 | 10.4 | 10.87 | 10.87 | +0.22 (+2.07%) | 858,411 |
8 Oct 2019 | CNY | 10.77 | 11.04 | 10.64 | 10.65 | 10.65 | -0.12 (-1.11%) | 846,800 |
30 Sep 2019 | CNY | 10.84 | 11.04 | 10.73 | 10.77 | 10.77 | -0.03 (-0.28%) | 1,070,016 |
27 Sep 2019 | CNY | 10.9 | 11.08 | 10.72 | 10.8 | 10.8 | -0.07 (-0.64%) | 986,900 |
26 Sep 2019 | CNY | 11.4 | 11.52 | 10.71 | 10.87 | 10.87 | -0.48 (-4.23%) | 2,344,500 |
25 Sep 2019 | CNY | 11.6 | 11.67 | 11.28 | 11.35 | 11.35 | -0.29 (-2.49%) | 2,065,400 |
24 Sep 2019 | CNY | 11.96 | 12.12 | 11.5 | 11.64 | 11.64 | -0.24 (-2.02%) | 3,344,616 |
23 Sep 2019 | CNY | 12.28 | 12.4 | 11.75 | 11.88 | 11.88 | -0.57 (-4.58%) | 3,434,657 |
20 Sep 2019 | CNY | 11.9 | 12.74 | 11.9 | 12.45 | 12.45 | +0.51 (+4.27%) | 6,620,263 |
19 Sep 2019 | CNY | 11.9 | 12.27 | 11.72 | 11.94 | 11.94 | +0.11 (+0.93%) | 3,786,357 |
18 Sep 2019 | CNY | 11.63 | 11.97 | 11.55 | 11.83 | 11.83 | +0.29 (+2.51%) | 3,409,805 |
17 Sep 2019 | CNY | 11.77 | 11.77 | 11.35 | 11.54 | 11.54 | -0.25 (-2.12%) | 2,887,200 |
16 Sep 2019 | CNY | 11.92 | 12.01 | 11.67 | 11.79 | 11.79 | -0.15 (-1.26%) | 1,888,474 |
12 Sep 2019 | CNY | 11.77 | 11.94 | 11.61 | 11.94 | 11.94 | +0.19 (+1.62%) | 2,942,717 |
11 Sep 2019 | CNY | 11.59 | 11.95 | 11.53 | 11.75 | 11.75 | +0.21 (+1.82%) | 4,295,824 |
10 Sep 2019 | CNY | 11.53 | 11.74 | 11.51 | 11.54 | 11.54 | -0.14 (-1.20%) | 2,392,282 |
9 Sep 2019 | CNY | 11.62 | 11.75 | 11.22 | 11.68 | 11.68 | +0.17 (+1.48%) | 4,188,023 |
6 Sep 2019 | CNY | 11.96 | 12.29 | 11.5 | 11.51 | 11.51 | -0.15 (-1.29%) | 8,456,609 |
5 Sep 2019 | CNY | 10.7 | 11.66 | 10.7 | 11.66 | 11.66 | +1.06 (+10%) | 3,025,101 |
4 Sep 2019 | CNY | 10.48 | 10.65 | 10.46 | 10.6 | 10.6 | +0.09 (+0.86%) | 1,244,964 |