Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | CNY | 15.58 | 15.64 | 15.41 | 15.62 | 15.62 | +0.1 (+0.64%) | 1,257,775 |
10 Dec 2019 | CNY | 15.39 | 15.58 | 15.3 | 15.52 | 15.52 | +0.13 (+0.84%) | 1,104,500 |
9 Dec 2019 | CNY | 15.21 | 15.45 | 15.2 | 15.39 | 15.39 | +0.18 (+1.18%) | 1,413,842 |
6 Dec 2019 | CNY | 15.12 | 15.24 | 14.94 | 15.21 | 15.21 | +0.19 (+1.26%) | 1,295,900 |
5 Dec 2019 | CNY | 14.86 | 15.09 | 14.86 | 15.02 | 15.02 | +0.16 (+1.08%) | 1,070,887 |
4 Dec 2019 | CNY | 14.91 | 14.94 | 14.76 | 14.86 | 14.86 | -0.01 (-0.07%) | 819,130 |
3 Dec 2019 | CNY | 14.64 | 14.88 | 14.56 | 14.87 | 14.87 | +0.19 (+1.29%) | 863,990 |
2 Dec 2019 | CNY | 14.69 | 14.78 | 14.52 | 14.68 | 14.68 | +0.11 (+0.75%) | 917,323 |
29 Nov 2019 | CNY | 14.4 | 14.62 | 14.36 | 14.57 | 14.57 | +0.14 (+0.97%) | 866,959 |
28 Nov 2019 | CNY | 14.5 | 14.59 | 14.35 | 14.43 | 14.43 | -0.05 (-0.35%) | 608,900 |
27 Nov 2019 | CNY | 14.45 | 14.56 | 14.26 | 14.48 | 14.48 | -0.04 (-0.28%) | 913,660 |
26 Nov 2019 | CNY | 14.59 | 14.65 | 14.45 | 14.52 | 14.52 | 0.0 (0.0%) | 756,100 |
25 Nov 2019 | CNY | 14.8 | 14.8 | 14.31 | 14.52 | 14.52 | -0.06 (-0.41%) | 900,862 |
22 Nov 2019 | CNY | 14.9 | 15.05 | 14.43 | 14.58 | 14.58 | -0.27 (-1.82%) | 1,719,500 |
21 Nov 2019 | CNY | 15.1 | 15.1 | 14.81 | 14.85 | 14.85 | -0.09 (-0.60%) | 788,400 |
20 Nov 2019 | CNY | 15.08 | 15.25 | 14.82 | 14.94 | 14.94 | -0.18 (-1.19%) | 1,070,416 |
19 Nov 2019 | CNY | 14.84 | 15.14 | 14.81 | 15.12 | 15.12 | +0.24 (+1.61%) | 1,208,863 |
18 Nov 2019 | CNY | 14.75 | 14.91 | 14.63 | 14.88 | 14.88 | +0.28 (+1.92%) | 1,185,793 |
15 Nov 2019 | CNY | 14.9 | 14.96 | 14.6 | 14.6 | 14.6 | -0.41 (-2.73%) | 1,579,330 |
14 Nov 2019 | CNY | 14.92 | 15.08 | 14.71 | 15.01 | 15.01 | +0.13 (+0.87%) | 1,541,439 |
13 Nov 2019 | CNY | 15.43 | 15.43 | 14.81 | 14.88 | 14.88 | -0.5 (-3.25%) | 2,395,460 |
12 Nov 2019 | CNY | 15.89 | 15.89 | 15.13 | 15.38 | 15.38 | -0.51 (-3.21%) | 3,247,000 |
11 Nov 2019 | CNY | 16.61 | 16.67 | 15.76 | 15.89 | 15.89 | -0.92 (-5.47%) | 4,021,660 |
8 Nov 2019 | CNY | 16.47 | 16.92 | 16.37 | 16.81 | 16.81 | +0.4 (+2.44%) | 4,179,518 |
7 Nov 2019 | CNY | 16.4 | 16.54 | 16.19 | 16.41 | 16.41 | +0.1 (+0.61%) | 2,146,960 |
6 Nov 2019 | CNY | 16.19 | 16.45 | 16.05 | 16.31 | 16.31 | +0.12 (+0.74%) | 1,977,321 |
5 Nov 2019 | CNY | 16.25 | 16.39 | 16.14 | 16.19 | 16.19 | +0.05 (+0.31%) | 1,860,600 |
4 Nov 2019 | CNY | 15.99 | 16.25 | 15.85 | 16.14 | 16.14 | +0.28 (+1.77%) | 1,164,455 |
1 Nov 2019 | CNY | 15.65 | 15.96 | 15.56 | 15.86 | 15.86 | +0.08 (+0.51%) | 1,130,854 |
31 Oct 2019 | CNY | 16.14 | 16.2 | 15.61 | 15.78 | 15.78 | -0.46 (-2.83%) | 1,739,801 |