Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2018 | CNY | 12.04 | 12.12 | 11.99 | 12.1 | 12.1 | +0.1 (+0.83%) | 33,016,519 |
3 Dec 2018 | CNY | 12.03 | 12.13 | 11.92 | 12 | 12 | +0.47 (+4.08%) | 46,133,491 |
30 Nov 2018 | CNY | 11.46 | 11.58 | 11.32 | 11.53 | 11.53 | +0.07 (+0.61%) | 15,017,916 |
29 Nov 2018 | CNY | 11.86 | 11.89 | 11.45 | 11.46 | 11.46 | -0.33 (-2.80%) | 24,771,458 |
28 Nov 2018 | CNY | 11.66 | 11.79 | 11.56 | 11.79 | 11.79 | +0.13 (+1.11%) | 15,817,102 |
27 Nov 2018 | CNY | 11.79 | 11.86 | 11.62 | 11.66 | 11.66 | -0.07 (-0.60%) | 15,579,709 |
26 Nov 2018 | CNY | 11.81 | 11.91 | 11.7 | 11.73 | 11.73 | -0.08 (-0.68%) | 13,373,511 |
23 Nov 2018 | CNY | 12.46 | 12.47 | 11.78 | 11.81 | 11.81 | -0.62 (-4.99%) | 33,461,384 |
22 Nov 2018 | CNY | 12.52 | 12.57 | 12.41 | 12.43 | 12.43 | -0.09 (-0.72%) | 17,918,921 |
21 Nov 2018 | CNY | 12.48 | 12.59 | 12.4 | 12.52 | 12.52 | -0.1 (-0.79%) | 19,255,414 |
20 Nov 2018 | CNY | 12.9 | 12.93 | 12.59 | 12.62 | 12.62 | -0.4 (-3.07%) | 30,572,833 |
19 Nov 2018 | CNY | 12.89 | 13.06 | 12.79 | 13.02 | 13.02 | +0.16 (+1.24%) | 33,478,260 |
16 Nov 2018 | CNY | 12.91 | 12.96 | 12.77 | 12.86 | 12.86 | -0.03 (-0.23%) | 35,226,540 |
15 Nov 2018 | CNY | 12.56 | 12.93 | 12.55 | 12.89 | 12.89 | +0.31 (+2.46%) | 42,473,501 |
14 Nov 2018 | CNY | 12.67 | 12.78 | 12.57 | 12.58 | 12.58 | -0.09 (-0.71%) | 25,854,575 |
13 Nov 2018 | CNY | 12.37 | 12.76 | 12.35 | 12.67 | 12.67 | +0.08 (+0.64%) | 34,103,393 |
12 Nov 2018 | CNY | 12.33 | 12.6 | 12.31 | 12.59 | 12.59 | +0.25 (+2.03%) | 22,176,360 |
9 Nov 2018 | CNY | 12.35 | 12.48 | 12.32 | 12.34 | 12.34 | -0.05 (-0.40%) | 13,961,168 |
8 Nov 2018 | CNY | 12.67 | 12.67 | 12.39 | 12.39 | 12.39 | -0.14 (-1.12%) | 18,383,570 |
7 Nov 2018 | CNY | 12.72 | 12.84 | 12.46 | 12.53 | 12.53 | -0.26 (-2.03%) | 31,397,467 |
6 Nov 2018 | CNY | 12.5 | 12.85 | 12.31 | 12.79 | 12.79 | +0.19 (+1.51%) | 39,011,940 |
5 Nov 2018 | CNY | 12.62 | 12.75 | 12.46 | 12.6 | 12.6 | -0.01 (-0.08%) | 35,546,773 |
2 Nov 2018 | CNY | 12.65 | 12.74 | 12.37 | 12.61 | 12.61 | +0.26 (+2.11%) | 49,601,038 |
1 Nov 2018 | CNY | 12.48 | 12.65 | 12.33 | 12.35 | 12.35 | +0.1 (+0.82%) | 41,294,948 |
31 Oct 2018 | CNY | 12.25 | 12.36 | 12.09 | 12.25 | 12.25 | +0.15 (+1.24%) | 30,783,988 |
30 Oct 2018 | CNY | 12 | 12.22 | 11.75 | 12.1 | 12.1 | +0.03 (+0.25%) | 24,817,475 |
29 Oct 2018 | CNY | 12.13 | 12.35 | 11.91 | 12.07 | 12.07 | -0.02 (-0.17%) | 21,571,745 |
26 Oct 2018 | CNY | 12.1 | 12.32 | 12 | 12.09 | 12.09 | +0.09 (+0.75%) | 24,078,701 |
25 Oct 2018 | CNY | 11.75 | 12.09 | 11.61 | 12 | 12 | -0.19 (-1.56%) | 25,422,705 |
24 Oct 2018 | CNY | 12.18 | 12.36 | 12.13 | 12.19 | 12.19 | 0.0 (0.0%) | 22,978,972 |