Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2019 | CNY | 13.5 | 15.28 | 13.5 | 14.8 | 14.8 | +0.64 (+4.52%) | 36,370,531 |
22 Oct 2019 | CNY | 13.98 | 14.16 | 13.52 | 14.16 | 14.16 | +1.29 (+10.02%) | 19,613,427 |
21 Oct 2019 | CNY | 12 | 12.87 | 11.8 | 12.87 | 12.87 | +1.17 (+10%) | 23,111,932 |
18 Oct 2019 | CNY | 11.36 | 11.7 | 11.03 | 11.7 | 11.7 | +1.06 (+9.96%) | 10,194,452 |
17 Oct 2019 | CNY | 10.52 | 10.97 | 10.34 | 10.64 | 10.64 | +0.21 (+2.01%) | 3,884,003 |
16 Oct 2019 | CNY | 10.41 | 10.55 | 10.39 | 10.43 | 10.43 | -0.07 (-0.67%) | 815,478 |
15 Oct 2019 | CNY | 10.55 | 10.55 | 10.37 | 10.5 | 10.5 | +0.02 (+0.19%) | 1,124,100 |
14 Oct 2019 | CNY | 10.29 | 10.49 | 10.29 | 10.48 | 10.48 | +0.2 (+1.95%) | 1,863,207 |
11 Oct 2019 | CNY | 10.36 | 10.37 | 10.19 | 10.28 | 10.28 | +0.07 (+0.69%) | 1,218,894 |
10 Oct 2019 | CNY | 10.18 | 10.23 | 10.14 | 10.21 | 10.21 | +0.03 (+0.29%) | 869,701 |
9 Oct 2019 | CNY | 10.01 | 10.21 | 10.01 | 10.18 | 10.18 | +0.1 (+0.99%) | 990,517 |
8 Oct 2019 | CNY | 10.02 | 10.23 | 10.02 | 10.08 | 10.08 | -0.03 (-0.30%) | 742,790 |
30 Sep 2019 | CNY | 10.16 | 10.23 | 10.1 | 10.11 | 10.11 | +0.04 (+0.40%) | 833,394 |
27 Sep 2019 | CNY | 10 | 10.17 | 10 | 10.07 | 10.07 | +0.07 (+0.70%) | 739,200 |
26 Sep 2019 | CNY | 10.3 | 10.3 | 10 | 10 | 10 | -0.21 (-2.06%) | 1,638,002 |
25 Sep 2019 | CNY | 10.47 | 10.47 | 10.2 | 10.21 | 10.21 | -0.31 (-2.95%) | 1,779,400 |
24 Sep 2019 | CNY | 10.56 | 10.68 | 10.5 | 10.52 | 10.52 | -0.04 (-0.38%) | 1,328,387 |
23 Sep 2019 | CNY | 10.75 | 10.76 | 10.51 | 10.56 | 10.56 | -0.2 (-1.86%) | 1,398,590 |
20 Sep 2019 | CNY | 10.7 | 10.91 | 10.67 | 10.76 | 10.76 | +0.03 (+0.28%) | 2,127,700 |
19 Sep 2019 | CNY | 10.63 | 10.81 | 10.61 | 10.73 | 10.73 | +0.16 (+1.51%) | 1,713,700 |
18 Sep 2019 | CNY | 10.65 | 10.71 | 10.53 | 10.57 | 10.57 | +0.02 (+0.19%) | 1,718,700 |
17 Sep 2019 | CNY | 10.89 | 10.94 | 10.48 | 10.55 | 10.55 | -0.37 (-3.39%) | 2,843,636 |
16 Sep 2019 | CNY | 11.02 | 11.09 | 10.9 | 10.92 | 10.92 | -0.13 (-1.18%) | 2,734,357 |
12 Sep 2019 | CNY | 10.82 | 11.1 | 10.73 | 11.05 | 11.05 | +0.23 (+2.13%) | 4,530,036 |
11 Sep 2019 | CNY | 10.92 | 10.99 | 10.8 | 10.82 | 10.82 | -0.11 (-1.01%) | 3,449,494 |
10 Sep 2019 | CNY | 10.79 | 10.95 | 10.62 | 10.93 | 10.93 | +0.15 (+1.39%) | 3,446,584 |
9 Sep 2019 | CNY | 10.84 | 10.84 | 10.68 | 10.78 | 10.78 | +0.09 (+0.84%) | 2,343,342 |
6 Sep 2019 | CNY | 10.61 | 10.76 | 10.61 | 10.69 | 10.69 | +0.11 (+1.04%) | 2,053,842 |
5 Sep 2019 | CNY | 10.55 | 10.69 | 10.54 | 10.58 | 10.58 | +0.03 (+0.28%) | 2,964,366 |
4 Sep 2019 | CNY | 10.49 | 10.56 | 10.33 | 10.55 | 10.55 | +0.18 (+1.74%) | 2,105,843 |