Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Nov 2019 | CNY | 10.61 | 10.81 | 10.43 | 10.48 | 10.48 | -0.11 (-1.04%) | 3,833,450 |
27 Nov 2019 | CNY | 10.58 | 10.65 | 10.48 | 10.59 | 10.59 | 0.0 (0.0%) | 2,901,269 |
26 Nov 2019 | CNY | 10.67 | 10.67 | 10.44 | 10.59 | 10.59 | -0.09 (-0.84%) | 4,040,352 |
25 Nov 2019 | CNY | 10.38 | 10.92 | 10.31 | 10.68 | 10.68 | +0.29 (+2.79%) | 7,605,485 |
22 Nov 2019 | CNY | 10.17 | 10.58 | 10.06 | 10.39 | 10.39 | +0.24 (+2.36%) | 6,492,273 |
21 Nov 2019 | CNY | 10.12 | 10.17 | 10.07 | 10.15 | 10.15 | -0.02 (-0.20%) | 2,006,946 |
20 Nov 2019 | CNY | 10.35 | 10.38 | 10.15 | 10.17 | 10.17 | -0.21 (-2.02%) | 3,190,372 |
19 Nov 2019 | CNY | 10.06 | 10.5 | 10.03 | 10.38 | 10.38 | +0.35 (+3.49%) | 5,084,637 |
18 Nov 2019 | CNY | 10 | 10.16 | 9.94 | 10.03 | 10.03 | -0.07 (-0.69%) | 2,808,069 |
15 Nov 2019 | CNY | 10.34 | 10.36 | 10.08 | 10.1 | 10.1 | -0.53 (-4.99%) | 8,409,640 |
14 Nov 2019 | CNY | 10.09 | 10.92 | 10.08 | 10.63 | 10.63 | +0.7 (+7.05%) | 12,871,615 |
13 Nov 2019 | CNY | 10.03 | 10.1 | 9.91 | 9.93 | 9.93 | -0.09 (-0.90%) | 920,462 |
12 Nov 2019 | CNY | 10.05 | 10.1 | 9.87 | 10.02 | 10.02 | +0.01 (+0.10%) | 1,495,910 |
11 Nov 2019 | CNY | 10.47 | 10.47 | 9.99 | 10.01 | 10.01 | -0.44 (-4.21%) | 3,547,587 |
8 Nov 2019 | CNY | 10.56 | 10.56 | 10.41 | 10.45 | 10.45 | -0.04 (-0.38%) | 1,664,960 |
7 Nov 2019 | CNY | 10.45 | 10.54 | 10.42 | 10.49 | 10.49 | +0.06 (+0.58%) | 1,006,080 |
6 Nov 2019 | CNY | 10.47 | 10.56 | 10.42 | 10.43 | 10.43 | -0.02 (-0.19%) | 1,205,580 |
5 Nov 2019 | CNY | 10.41 | 10.55 | 10.41 | 10.45 | 10.45 | -0.04 (-0.38%) | 1,596,505 |
4 Nov 2019 | CNY | 10.5 | 10.62 | 10.49 | 10.49 | 10.49 | -0.08 (-0.76%) | 1,524,470 |
1 Nov 2019 | CNY | 10.5 | 10.59 | 10.41 | 10.57 | 10.57 | +0.02 (+0.19%) | 2,153,109 |
31 Oct 2019 | CNY | 10.86 | 10.86 | 10.51 | 10.55 | 10.55 | -0.33 (-3.03%) | 4,188,855 |
30 Oct 2019 | CNY | 11.2 | 11.2 | 10.88 | 10.88 | 10.88 | -0.28 (-2.51%) | 2,489,839 |
29 Oct 2019 | CNY | 11.32 | 11.37 | 11.15 | 11.16 | 11.16 | -0.17 (-1.50%) | 1,668,524 |
28 Oct 2019 | CNY | 11.1 | 11.33 | 11.1 | 11.33 | 11.33 | -0.01 (-0.09%) | 2,132,450 |
25 Oct 2019 | CNY | 11.4 | 11.4 | 11.22 | 11.34 | 11.34 | +0.13 (+1.16%) | 1,401,865 |
24 Oct 2019 | CNY | 11.33 | 11.34 | 10.99 | 11.21 | 11.21 | -0.08 (-0.71%) | 1,172,076 |
23 Oct 2019 | CNY | 11.39 | 11.39 | 11.25 | 11.29 | 11.29 | -0.04 (-0.35%) | 647,160 |
22 Oct 2019 | CNY | 11.22 | 11.36 | 11.22 | 11.33 | 11.33 | +0.1 (+0.89%) | 957,680 |
21 Oct 2019 | CNY | 11.21 | 11.27 | 11.15 | 11.23 | 11.23 | -0.01 (-0.09%) | 1,054,576 |
18 Oct 2019 | CNY | 11.38 | 11.38 | 11.21 | 11.24 | 11.24 | -0.08 (-0.71%) | 1,571,007 |