Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Dec 2019 | CNY | 10.65 | 10.73 | 10.54 | 10.61 | 10.61 | -0.14 (-1.30%) | 2,250,200 |
3 Dec 2019 | CNY | 10.86 | 10.86 | 10.52 | 10.75 | 10.75 | -0.14 (-1.29%) | 3,268,908 |
2 Dec 2019 | CNY | 10.79 | 10.95 | 10.79 | 10.89 | 10.89 | +0.01 (+0.09%) | 1,708,823 |
29 Nov 2019 | CNY | 10.82 | 10.99 | 10.82 | 10.88 | 10.88 | -0.02 (-0.18%) | 2,016,653 |
28 Nov 2019 | CNY | 11.11 | 11.14 | 10.87 | 10.9 | 10.9 | -0.21 (-1.89%) | 3,887,076 |
27 Nov 2019 | CNY | 10.9 | 11.12 | 10.87 | 11.11 | 11.11 | +0.09 (+0.82%) | 4,696,501 |
26 Nov 2019 | CNY | 10.93 | 11.24 | 10.81 | 11.02 | 11.02 | -0.08 (-0.72%) | 5,991,002 |
25 Nov 2019 | CNY | 11.65 | 11.84 | 10.8 | 11.1 | 11.1 | -0.83 (-6.96%) | 15,936,449 |
22 Nov 2019 | CNY | 11.65 | 12.03 | 11.59 | 11.93 | 11.93 | +0.17 (+1.45%) | 9,563,182 |
21 Nov 2019 | CNY | 11.59 | 11.83 | 11.5 | 11.76 | 11.76 | +0.13 (+1.12%) | 5,094,081 |
20 Nov 2019 | CNY | 11.46 | 11.84 | 11.4 | 11.63 | 11.63 | +0.17 (+1.48%) | 8,165,610 |
19 Nov 2019 | CNY | 10.9 | 11.55 | 10.85 | 11.46 | 11.46 | +0.55 (+5.04%) | 7,071,249 |
18 Nov 2019 | CNY | 10.93 | 11 | 10.78 | 10.91 | 10.91 | -0.1 (-0.91%) | 3,722,759 |
15 Nov 2019 | CNY | 11.24 | 11.27 | 10.97 | 11.01 | 11.01 | -0.33 (-2.91%) | 3,649,740 |
14 Nov 2019 | CNY | 11.49 | 11.49 | 11.07 | 11.34 | 11.34 | -0.17 (-1.48%) | 5,953,119 |
13 Nov 2019 | CNY | 11.81 | 11.85 | 11.4 | 11.51 | 11.51 | -0.39 (-3.28%) | 4,637,219 |
12 Nov 2019 | CNY | 11.75 | 11.9 | 11.4 | 11.9 | 11.9 | +0.1 (+0.85%) | 5,808,615 |
11 Nov 2019 | CNY | 11.62 | 12.06 | 11.5 | 11.8 | 11.8 | +0.06 (+0.51%) | 7,467,026 |
8 Nov 2019 | CNY | 11.51 | 11.8 | 11.51 | 11.74 | 11.74 | +0.23 (+2.00%) | 6,223,600 |
7 Nov 2019 | CNY | 11.13 | 11.53 | 11.08 | 11.51 | 11.51 | +0.36 (+3.23%) | 4,950,600 |
6 Nov 2019 | CNY | 11.36 | 11.38 | 11.1 | 11.15 | 11.15 | -0.21 (-1.85%) | 3,493,320 |
5 Nov 2019 | CNY | 11.31 | 11.46 | 11.21 | 11.36 | 11.36 | +0.05 (+0.44%) | 3,155,000 |
4 Nov 2019 | CNY | 11.37 | 11.48 | 11.23 | 11.31 | 11.31 | +0.01 (+0.09%) | 1,736,111 |
1 Nov 2019 | CNY | 11.16 | 11.38 | 11.11 | 11.3 | 11.3 | +0.1 (+0.89%) | 2,344,900 |
31 Oct 2019 | CNY | 11.44 | 11.57 | 11.18 | 11.2 | 11.2 | -0.24 (-2.10%) | 2,804,390 |
30 Oct 2019 | CNY | 11.69 | 11.75 | 11.41 | 11.44 | 11.44 | -0.31 (-2.64%) | 2,980,400 |
29 Oct 2019 | CNY | 12.02 | 12.13 | 11.75 | 11.75 | 11.75 | -0.26 (-2.16%) | 3,683,100 |
28 Oct 2019 | CNY | 11.81 | 12.05 | 11.7 | 12.01 | 12.01 | +0.48 (+4.16%) | 4,874,459 |
25 Oct 2019 | CNY | 11.67 | 11.67 | 11.35 | 11.53 | 11.53 | -0.15 (-1.28%) | 2,830,500 |
24 Oct 2019 | CNY | 11.68 | 11.77 | 11.48 | 11.68 | 11.68 | -0.02 (-0.17%) | 3,446,200 |