Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Dec 2018 | CNY | 12.1 | 12.25 | 12.06 | 12.18 | 12.18 | +0.27 (+2.27%) | 2,797,040 |
30 Nov 2018 | CNY | 11.86 | 11.94 | 11.64 | 11.91 | 11.91 | +0.1 (+0.85%) | 1,825,293 |
29 Nov 2018 | CNY | 12.07 | 12.13 | 11.81 | 11.81 | 11.81 | -0.26 (-2.15%) | 2,127,500 |
28 Nov 2018 | CNY | 11.77 | 12.1 | 11.6 | 12.07 | 12.07 | +0.34 (+2.90%) | 3,150,773 |
27 Nov 2018 | CNY | 11.67 | 11.79 | 11.64 | 11.73 | 11.73 | +0.11 (+0.95%) | 1,234,229 |
26 Nov 2018 | CNY | 11.55 | 11.77 | 11.54 | 11.62 | 11.62 | +0.02 (+0.17%) | 1,209,000 |
23 Nov 2018 | CNY | 12 | 12.04 | 11.52 | 11.6 | 11.6 | -0.46 (-3.81%) | 2,599,767 |
22 Nov 2018 | CNY | 12.05 | 12.13 | 12 | 12.06 | 12.06 | +0.01 (+0.08%) | 1,685,693 |
21 Nov 2018 | CNY | 11.77 | 12.05 | 11.74 | 12.05 | 12.05 | +0.15 (+1.26%) | 2,155,822 |
20 Nov 2018 | CNY | 12.23 | 12.23 | 11.87 | 11.9 | 11.9 | -0.36 (-2.94%) | 3,602,393 |
19 Nov 2018 | CNY | 12.16 | 12.34 | 12.12 | 12.26 | 12.26 | +0.11 (+0.91%) | 3,416,389 |
16 Nov 2018 | CNY | 11.97 | 12.29 | 11.91 | 12.15 | 12.15 | +0.2 (+1.67%) | 4,619,008 |
15 Nov 2018 | CNY | 11.79 | 11.96 | 11.72 | 11.95 | 11.95 | +0.17 (+1.44%) | 3,110,644 |
14 Nov 2018 | CNY | 11.84 | 11.95 | 11.74 | 11.78 | 11.78 | -0.08 (-0.67%) | 2,644,626 |
13 Nov 2018 | CNY | 11.5 | 11.87 | 11.45 | 11.86 | 11.86 | +0.26 (+2.24%) | 3,879,879 |
12 Nov 2018 | CNY | 11.3 | 11.62 | 11.29 | 11.6 | 11.6 | +0.24 (+2.11%) | 2,306,221 |
9 Nov 2018 | CNY | 11.33 | 11.45 | 11.3 | 11.36 | 11.36 | -0.02 (-0.18%) | 1,208,600 |
8 Nov 2018 | CNY | 11.45 | 11.52 | 11.37 | 11.38 | 11.38 | -0.03 (-0.26%) | 1,410,700 |
7 Nov 2018 | CNY | 11.47 | 11.57 | 11.39 | 11.41 | 11.41 | -0.06 (-0.52%) | 1,499,029 |
6 Nov 2018 | CNY | 11.53 | 11.53 | 11.33 | 11.47 | 11.47 | -0.05 (-0.43%) | 1,844,671 |
5 Nov 2018 | CNY | 11.45 | 11.65 | 11.41 | 11.52 | 11.52 | +0.02 (+0.17%) | 2,497,875 |
2 Nov 2018 | CNY | 11.43 | 11.53 | 11.37 | 11.5 | 11.5 | +0.17 (+1.50%) | 2,859,220 |
1 Nov 2018 | CNY | 11.36 | 11.48 | 11.29 | 11.33 | 11.33 | +0.01 (+0.09%) | 2,417,483 |
31 Oct 2018 | CNY | 11.21 | 11.38 | 11.2 | 11.32 | 11.32 | +0.08 (+0.71%) | 2,075,100 |
30 Oct 2018 | CNY | 11.1 | 11.28 | 11.03 | 11.24 | 11.24 | +0.17 (+1.54%) | 1,901,000 |
29 Oct 2018 | CNY | 11.22 | 11.24 | 11.04 | 11.07 | 11.07 | -0.11 (-0.98%) | 1,224,472 |
26 Oct 2018 | CNY | 11.08 | 11.23 | 11.08 | 11.18 | 11.18 | +0.13 (+1.18%) | 1,392,000 |
25 Oct 2018 | CNY | 10.88 | 11.05 | 10.78 | 11.05 | 11.05 | -0.06 (-0.54%) | 1,516,971 |
24 Oct 2018 | CNY | 11.03 | 11.23 | 11.03 | 11.11 | 11.11 | +0.01 (+0.09%) | 1,098,200 |
23 Oct 2018 | CNY | 11.21 | 11.3 | 11.03 | 11.1 | 11.1 | -0.16 (-1.42%) | 1,686,353 |