Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Dec 2018 | CNY | 13.16 | 13.3 | 12.8 | 12.83 | 9.1643 | -0.33 (-2.51%) | 645,100 |
13 Dec 2018 | CNY | 13.66 | 13.66 | 13.16 | 13.16 | 9.4 | +0.01 (+0.08%) | 867,519 |
12 Dec 2018 | CNY | 12.9 | 13.28 | 12.75 | 13.15 | 9.3929 | +0.25 (+1.94%) | 856,020 |
11 Dec 2018 | CNY | 12.94 | 13.2 | 12.85 | 12.9 | 9.2143 | -0.04 (-0.31%) | 582,472 |
10 Dec 2018 | CNY | 13.08 | 13.08 | 12.85 | 12.94 | 9.2429 | +0.01 (+0.08%) | 458,860 |
7 Dec 2018 | CNY | 13.01 | 13.34 | 12.77 | 12.93 | 9.2357 | -0.21 (-1.60%) | 570,971 |
6 Dec 2018 | CNY | 13.22 | 13.45 | 13 | 13.14 | 9.3857 | -0.21 (-1.57%) | 541,680 |
5 Dec 2018 | CNY | 13.32 | 13.41 | 13.18 | 13.35 | 9.5357 | -0.13 (-0.96%) | 901,360 |
4 Dec 2018 | CNY | 13.4 | 13.56 | 13.28 | 13.48 | 9.6286 | +0.11 (+0.82%) | 874,940 |
3 Dec 2018 | CNY | 13.22 | 13.5 | 13.22 | 13.37 | 9.55 | +0.27 (+2.06%) | 929,400 |
30 Nov 2018 | CNY | 12.88 | 13.16 | 12.88 | 13.1 | 9.3571 | +0.23 (+1.79%) | 751,877 |
29 Nov 2018 | CNY | 13.28 | 13.51 | 12.78 | 12.87 | 9.1929 | -0.38 (-2.87%) | 940,680 |
28 Nov 2018 | CNY | 13.11 | 13.27 | 13 | 13.25 | 9.4643 | +0.05 (+0.38%) | 644,903 |
27 Nov 2018 | CNY | 12.7 | 13.21 | 12.7 | 13.2 | 9.4286 | +0.5 (+3.94%) | 1,152,107 |
26 Nov 2018 | CNY | 12.8 | 12.88 | 12.55 | 12.7 | 9.0714 | 0.0 (0.0%) | 548,020 |
23 Nov 2018 | CNY | 13.39 | 13.39 | 12.55 | 12.7 | 9.0714 | -0.69 (-5.15%) | 1,091,280 |
22 Nov 2018 | CNY | 13.69 | 13.69 | 13.23 | 13.39 | 9.5643 | -0.01 (-0.07%) | 1,361,130 |
21 Nov 2018 | CNY | 12.6 | 13.43 | 12.55 | 13.4 | 9.5714 | +0.6 (+4.69%) | 1,958,549 |
20 Nov 2018 | CNY | 13.01 | 13.15 | 12.71 | 12.8 | 9.1429 | -0.45 (-3.40%) | 1,384,533 |
19 Nov 2018 | CNY | 12.61 | 13.35 | 12.42 | 13.25 | 9.4643 | +0.59 (+4.66%) | 1,964,245 |
16 Nov 2018 | CNY | 12.72 | 12.81 | 12.51 | 12.66 | 9.0429 | 0.0 (0.0%) | 1,305,460 |
15 Nov 2018 | CNY | 12.24 | 12.7 | 12.19 | 12.66 | 9.0429 | +0.39 (+3.18%) | 1,313,726 |
14 Nov 2018 | CNY | 12.17 | 12.5 | 12.13 | 12.27 | 8.7643 | +0.16 (+1.32%) | 1,287,705 |
13 Nov 2018 | CNY | 11.95 | 12.19 | 11.83 | 12.11 | 8.65 | -0.01 (-0.08%) | 1,058,480 |
12 Nov 2018 | CNY | 11.65 | 12.13 | 11.65 | 12.12 | 8.6571 | +0.49 (+4.21%) | 1,128,068 |
9 Nov 2018 | CNY | 11.61 | 11.76 | 11.6 | 11.63 | 8.3071 | +0.01 (+0.09%) | 399,650 |
8 Nov 2018 | CNY | 11.93 | 12.15 | 11.6 | 11.62 | 8.3 | -0.27 (-2.27%) | 856,814 |
7 Nov 2018 | CNY | 12.01 | 12.12 | 11.84 | 11.89 | 8.4929 | -0.23 (-1.90%) | 627,141 |
6 Nov 2018 | CNY | 11.82 | 12.15 | 11.72 | 12.12 | 8.6571 | +0.27 (+2.28%) | 1,112,563 |
5 Nov 2018 | CNY | 11.98 | 12.05 | 11.72 | 11.85 | 8.4643 | -0.05 (-0.42%) | 763,524 |