Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | CNY | 11.48 | 11.5 | 11.4 | 11.46 | 11.46 | +0.01 (+0.09%) | 607,200 |
27 Nov 2019 | CNY | 11.51 | 11.56 | 11.44 | 11.45 | 11.45 | -0.1 (-0.87%) | 542,300 |
26 Nov 2019 | CNY | 11.65 | 11.66 | 11.45 | 11.55 | 11.55 | -0.07 (-0.60%) | 1,162,939 |
25 Nov 2019 | CNY | 11.68 | 11.68 | 11.38 | 11.62 | 11.62 | +0.04 (+0.35%) | 725,100 |
22 Nov 2019 | CNY | 11.64 | 11.7 | 11.51 | 11.58 | 11.58 | +0.01 (+0.09%) | 946,795 |
21 Nov 2019 | CNY | 11.6 | 11.65 | 11.48 | 11.57 | 11.57 | -0.02 (-0.17%) | 533,600 |
20 Nov 2019 | CNY | 11.67 | 11.78 | 11.52 | 11.59 | 11.59 | -0.12 (-1.02%) | 829,795 |
19 Nov 2019 | CNY | 11.61 | 11.75 | 11.6 | 11.71 | 11.71 | +0.11 (+0.95%) | 969,439 |
18 Nov 2019 | CNY | 11.51 | 11.6 | 11.39 | 11.6 | 11.6 | +0.12 (+1.05%) | 580,300 |
15 Nov 2019 | CNY | 11.81 | 11.89 | 11.45 | 11.48 | 11.48 | -0.39 (-3.29%) | 1,283,800 |
14 Nov 2019 | CNY | 11.84 | 11.92 | 11.73 | 11.87 | 11.87 | +0.08 (+0.68%) | 629,000 |
13 Nov 2019 | CNY | 11.95 | 11.98 | 11.73 | 11.79 | 11.79 | -0.17 (-1.42%) | 1,062,200 |
12 Nov 2019 | CNY | 11.94 | 12 | 11.78 | 11.96 | 11.96 | +0.03 (+0.25%) | 1,124,700 |
11 Nov 2019 | CNY | 12.41 | 12.41 | 11.85 | 11.93 | 11.93 | -0.56 (-4.48%) | 2,834,305 |
8 Nov 2019 | CNY | 12.81 | 12.86 | 12.48 | 12.49 | 12.49 | -0.29 (-2.27%) | 2,594,300 |
7 Nov 2019 | CNY | 12.66 | 12.88 | 12.66 | 12.78 | 12.78 | +0.02 (+0.16%) | 1,538,100 |
6 Nov 2019 | CNY | 12.63 | 12.82 | 12.58 | 12.76 | 12.76 | +0.13 (+1.03%) | 1,769,300 |
5 Nov 2019 | CNY | 12.65 | 12.71 | 12.49 | 12.63 | 12.63 | -0.04 (-0.32%) | 1,399,000 |
4 Nov 2019 | CNY | 12.67 | 12.88 | 12.64 | 12.67 | 12.67 | -0.05 (-0.39%) | 1,508,500 |
1 Nov 2019 | CNY | 12.57 | 12.75 | 12.46 | 12.72 | 12.72 | +0.15 (+1.19%) | 1,521,495 |
31 Oct 2019 | CNY | 12.57 | 12.68 | 12.46 | 12.57 | 12.57 | 0.0 (0.0%) | 1,420,099 |
30 Oct 2019 | CNY | 12.8 | 12.86 | 12.53 | 12.57 | 12.57 | -0.3 (-2.33%) | 2,086,101 |
29 Oct 2019 | CNY | 13.03 | 13.15 | 12.8 | 12.87 | 12.87 | -0.23 (-1.76%) | 2,524,600 |
28 Oct 2019 | CNY | 12.8 | 13.19 | 12.8 | 13.1 | 13.1 | -0.16 (-1.21%) | 3,730,822 |
25 Oct 2019 | CNY | 13.47 | 13.49 | 13.01 | 13.26 | 13.26 | -0.26 (-1.92%) | 4,601,400 |
24 Oct 2019 | CNY | 13.36 | 13.67 | 13.21 | 13.52 | 13.52 | +0.17 (+1.27%) | 5,033,536 |
23 Oct 2019 | CNY | 13.35 | 13.44 | 13.15 | 13.35 | 13.35 | -0.12 (-0.89%) | 3,700,883 |
22 Oct 2019 | CNY | 13.05 | 13.48 | 12.92 | 13.47 | 13.47 | +0.46 (+3.54%) | 7,174,090 |
21 Oct 2019 | CNY | 13.09 | 13.09 | 12.71 | 13.01 | 13.01 | +0.01 (+0.08%) | 2,990,974 |
18 Oct 2019 | CNY | 12.75 | 13.03 | 12.67 | 13 | 13 | +0.3 (+2.36%) | 3,484,027 |