Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2019 | CNY | 11.44 | 11.64 | 11.44 | 11.55 | 11.55 | +0.04 (+0.35%) | 1,076,110 |
17 Jan 2019 | CNY | 11.7 | 11.83 | 11.49 | 11.51 | 11.51 | -0.19 (-1.62%) | 1,570,224 |
16 Jan 2019 | CNY | 11.77 | 11.92 | 11.68 | 11.7 | 11.7 | -0.15 (-1.27%) | 1,645,800 |
15 Jan 2019 | CNY | 11.6 | 12.05 | 11.6 | 11.85 | 11.85 | +0.11 (+0.94%) | 2,701,504 |
14 Jan 2019 | CNY | 11.64 | 12.5 | 11.53 | 11.74 | 11.74 | +0.11 (+0.95%) | 3,016,345 |
11 Jan 2019 | CNY | 11.37 | 11.64 | 11.37 | 11.63 | 11.63 | +0.17 (+1.48%) | 1,740,725 |
10 Jan 2019 | CNY | 11.29 | 11.61 | 11.29 | 11.46 | 11.46 | +0.07 (+0.61%) | 1,359,401 |
9 Jan 2019 | CNY | 11.47 | 11.67 | 11.39 | 11.39 | 11.39 | -0.02 (-0.18%) | 1,767,801 |
8 Jan 2019 | CNY | 11.47 | 11.55 | 11.36 | 11.41 | 11.41 | -0.07 (-0.61%) | 1,261,795 |
7 Jan 2019 | CNY | 10.97 | 11.5 | 10.78 | 11.48 | 11.48 | +0.22 (+1.95%) | 1,428,344 |
4 Jan 2019 | CNY | 10.97 | 11.26 | 10.78 | 11.26 | 11.26 | +0.24 (+2.18%) | 1,430,596 |
3 Jan 2019 | CNY | 11.02 | 11.19 | 10.97 | 11.02 | 11.02 | +0.01 (+0.09%) | 910,645 |
2 Jan 2019 | CNY | 11.2 | 11.24 | 10.97 | 11.01 | 11.01 | -0.11 (-0.99%) | 1,028,915 |
28 Dec 2018 | CNY | 11.2 | 11.31 | 11.11 | 11.12 | 11.12 | -0.1 (-0.89%) | 1,004,779 |
27 Dec 2018 | CNY | 11.7 | 11.78 | 11.2 | 11.22 | 11.22 | -0.33 (-2.86%) | 1,180,810 |
26 Dec 2018 | CNY | 11.53 | 11.71 | 11.5 | 11.55 | 11.55 | +0.02 (+0.17%) | 752,800 |
25 Dec 2018 | CNY | 11.74 | 11.74 | 11.2 | 11.53 | 11.53 | -0.29 (-2.45%) | 1,394,183 |
24 Dec 2018 | CNY | 11.63 | 11.91 | 11.63 | 11.82 | 11.82 | +0.04 (+0.34%) | 632,800 |
21 Dec 2018 | CNY | 11.86 | 11.95 | 11.71 | 11.78 | 11.78 | -0.14 (-1.17%) | 829,500 |
20 Dec 2018 | CNY | 12.02 | 12.02 | 11.84 | 11.92 | 11.92 | +0.09 (+0.76%) | 698,960 |
19 Dec 2018 | CNY | 11.97 | 12.12 | 11.8 | 11.83 | 11.83 | -0.14 (-1.17%) | 722,819 |
18 Dec 2018 | CNY | 12.16 | 12.16 | 11.91 | 11.97 | 11.97 | -0.16 (-1.32%) | 869,500 |
17 Dec 2018 | CNY | 11.95 | 12.3 | 11.91 | 12.13 | 12.13 | +0.13 (+1.08%) | 1,150,956 |
14 Dec 2018 | CNY | 12.33 | 12.36 | 12 | 12 | 12 | -0.33 (-2.68%) | 1,710,300 |
13 Dec 2018 | CNY | 12.2 | 12.42 | 12.06 | 12.33 | 12.33 | +0.16 (+1.31%) | 1,970,913 |
12 Dec 2018 | CNY | 12.2 | 12.27 | 12.15 | 12.17 | 12.17 | -0.02 (-0.16%) | 900,400 |
11 Dec 2018 | CNY | 12.25 | 12.27 | 12.03 | 12.19 | 12.19 | +0.05 (+0.41%) | 1,089,806 |
10 Dec 2018 | CNY | 12.17 | 12.34 | 12.14 | 12.14 | 12.14 | -0.1 (-0.82%) | 1,053,058 |
7 Dec 2018 | CNY | 12.34 | 12.39 | 12.18 | 12.24 | 12.24 | +0.07 (+0.58%) | 1,067,001 |
6 Dec 2018 | CNY | 12.25 | 12.35 | 12.15 | 12.17 | 12.17 | -0.11 (-0.90%) | 1,430,657 |