Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2019 | CNY | 11.45 | 11.7 | 11.44 | 11.7 | 11.7 | +0.14 (+1.21%) | 1,186,583 |
21 Oct 2019 | CNY | 11.43 | 11.6 | 11.35 | 11.56 | 11.56 | +0.07 (+0.61%) | 1,022,395 |
18 Oct 2019 | CNY | 11.69 | 11.69 | 11.3 | 11.49 | 11.49 | -0.14 (-1.20%) | 1,054,400 |
17 Oct 2019 | CNY | 11.75 | 11.75 | 11.56 | 11.63 | 11.63 | +0.11 (+0.95%) | 704,280 |
16 Oct 2019 | CNY | 11.7 | 11.73 | 11.5 | 11.52 | 11.52 | -0.13 (-1.12%) | 589,660 |
15 Oct 2019 | CNY | 11.57 | 11.75 | 11.38 | 11.65 | 11.65 | +0.08 (+0.69%) | 1,215,800 |
14 Oct 2019 | CNY | 11.52 | 11.68 | 11.52 | 11.57 | 11.57 | +0.08 (+0.70%) | 1,397,242 |
11 Oct 2019 | CNY | 11.32 | 11.83 | 11.27 | 11.49 | 11.49 | +0.19 (+1.68%) | 2,155,428 |
10 Oct 2019 | CNY | 11.25 | 11.31 | 11.18 | 11.3 | 11.3 | +0.06 (+0.53%) | 526,720 |
9 Oct 2019 | CNY | 11.29 | 11.29 | 11.14 | 11.24 | 11.24 | -0.06 (-0.53%) | 530,620 |
8 Oct 2019 | CNY | 11.21 | 11.33 | 11.1 | 11.3 | 11.3 | +0.16 (+1.44%) | 633,997 |
30 Sep 2019 | CNY | 11.27 | 11.28 | 11.13 | 11.14 | 11.14 | 0.0 (0.0%) | 472,818 |
27 Sep 2019 | CNY | 11.17 | 11.32 | 11.06 | 11.14 | 11.14 | +0.06 (+0.54%) | 665,013 |
26 Sep 2019 | CNY | 11.24 | 11.45 | 11 | 11.08 | 11.08 | -0.16 (-1.42%) | 1,207,949 |
25 Sep 2019 | CNY | 11.21 | 11.41 | 11.21 | 11.24 | 11.24 | -0.08 (-0.71%) | 1,056,320 |
24 Sep 2019 | CNY | 11.26 | 11.53 | 11.26 | 11.32 | 11.32 | -0.08 (-0.70%) | 1,033,672 |
23 Sep 2019 | CNY | 11.63 | 11.65 | 11.31 | 11.4 | 11.4 | -0.18 (-1.55%) | 1,117,060 |
20 Sep 2019 | CNY | 11.61 | 11.69 | 11.51 | 11.58 | 11.58 | -0.05 (-0.43%) | 1,027,300 |
19 Sep 2019 | CNY | 11.65 | 11.68 | 11.44 | 11.63 | 11.63 | +0.01 (+0.09%) | 1,516,604 |
18 Sep 2019 | CNY | 11.59 | 11.87 | 11.5 | 11.62 | 11.62 | +0.14 (+1.22%) | 1,566,880 |
17 Sep 2019 | CNY | 11.7 | 11.71 | 11.4 | 11.48 | 11.48 | -0.22 (-1.88%) | 2,112,340 |
16 Sep 2019 | CNY | 11.68 | 11.88 | 11.63 | 11.7 | 11.7 | +0.02 (+0.17%) | 1,817,900 |
12 Sep 2019 | CNY | 11.63 | 11.74 | 11.51 | 11.68 | 11.68 | +0.13 (+1.13%) | 2,060,880 |
11 Sep 2019 | CNY | 11.59 | 11.74 | 11.49 | 11.55 | 11.55 | -0.06 (-0.52%) | 2,144,252 |
10 Sep 2019 | CNY | 11.37 | 11.78 | 11.32 | 11.61 | 11.61 | +0.19 (+1.66%) | 3,185,236 |
9 Sep 2019 | CNY | 11.35 | 11.45 | 11.32 | 11.42 | 11.42 | +0.14 (+1.24%) | 2,189,784 |
6 Sep 2019 | CNY | 11.43 | 11.43 | 11.22 | 11.28 | 11.28 | -0.13 (-1.14%) | 1,873,442 |
5 Sep 2019 | CNY | 11.35 | 11.68 | 11.29 | 11.41 | 11.41 | +0.03 (+0.26%) | 3,922,597 |
4 Sep 2019 | CNY | 11.21 | 11.38 | 11.16 | 11.38 | 11.38 | +0.06 (+0.53%) | 3,086,183 |
3 Sep 2019 | CNY | 11.34 | 11.41 | 11.22 | 11.32 | 11.32 | -0.15 (-1.31%) | 3,070,418 |