Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2020 | CNY | 11.3 | 11.55 | 11.2 | 11.54 | 11.54 | +0.36 (+3.22%) | 4,888,199 |
8 Jan 2020 | CNY | 11.47 | 11.47 | 11.13 | 11.18 | 11.18 | -0.32 (-2.78%) | 4,392,204 |
7 Jan 2020 | CNY | 11.41 | 11.63 | 11.39 | 11.5 | 11.5 | +0.1 (+0.88%) | 2,646,374 |
6 Jan 2020 | CNY | 11.48 | 11.61 | 11.36 | 11.4 | 11.4 | -0.18 (-1.55%) | 3,744,738 |
3 Jan 2020 | CNY | 11.6 | 11.74 | 11.45 | 11.58 | 11.58 | -0.06 (-0.52%) | 4,367,997 |
2 Jan 2020 | CNY | 11.61 | 11.75 | 11.46 | 11.64 | 11.64 | +0.13 (+1.13%) | 4,580,337 |
31 Dec 2019 | CNY | 11.28 | 11.56 | 11.24 | 11.51 | 11.51 | +0.2 (+1.77%) | 4,149,009 |
30 Dec 2019 | CNY | 11.01 | 11.41 | 10.94 | 11.31 | 11.31 | +0.23 (+2.08%) | 3,395,186 |
27 Dec 2019 | CNY | 11.11 | 11.38 | 11.06 | 11.08 | 11.08 | -0.04 (-0.36%) | 4,139,851 |
26 Dec 2019 | CNY | 11.1 | 11.21 | 10.93 | 11.12 | 11.12 | +0.01 (+0.09%) | 4,709,829 |
25 Dec 2019 | CNY | 11.05 | 11.11 | 10.83 | 11.11 | 11.11 | -0.03 (-0.27%) | 5,095,528 |
24 Dec 2019 | CNY | 11.13 | 11.21 | 10.83 | 11.14 | 11.14 | +0.02 (+0.18%) | 6,623,991 |
23 Dec 2019 | CNY | 11.16 | 11.31 | 11.07 | 11.12 | 11.12 | -0.08 (-0.71%) | 5,129,425 |
20 Dec 2019 | CNY | 11.68 | 11.68 | 11.2 | 11.2 | 11.2 | -0.48 (-4.11%) | 8,172,440 |
19 Dec 2019 | CNY | 11.24 | 11.76 | 11.24 | 11.68 | 11.68 | +0.4 (+3.55%) | 5,709,766 |
18 Dec 2019 | CNY | 11.32 | 11.5 | 11.22 | 11.28 | 11.28 | -0.12 (-1.05%) | 4,466,047 |
17 Dec 2019 | CNY | 11.48 | 11.83 | 11.27 | 11.4 | 11.4 | +0.01 (+0.09%) | 8,524,016 |
16 Dec 2019 | CNY | 11.41 | 11.49 | 11.15 | 11.39 | 11.39 | -0.04 (-0.35%) | 4,567,823 |
13 Dec 2019 | CNY | 11.27 | 11.56 | 11.16 | 11.43 | 11.43 | +0.12 (+1.06%) | 5,613,884 |
12 Dec 2019 | CNY | 11.43 | 11.5 | 11.14 | 11.31 | 11.31 | -0.1 (-0.88%) | 6,566,546 |
11 Dec 2019 | CNY | 10.69 | 11.43 | 10.62 | 11.41 | 11.41 | +0.74 (+6.94%) | 9,530,847 |
10 Dec 2019 | CNY | 10.78 | 10.84 | 10.58 | 10.67 | 10.67 | -0.25 (-2.29%) | 5,275,098 |
9 Dec 2019 | CNY | 10.9 | 10.94 | 10.4 | 10.92 | 10.92 | +0.02 (+0.18%) | 8,296,935 |
6 Dec 2019 | CNY | 10.74 | 10.94 | 10.72 | 10.9 | 10.9 | +0.05 (+0.46%) | 3,895,901 |
5 Dec 2019 | CNY | 10.86 | 10.93 | 10.71 | 10.85 | 10.85 | -0.07 (-0.64%) | 4,511,891 |
4 Dec 2019 | CNY | 10.71 | 11.04 | 10.6 | 10.92 | 10.92 | +0.14 (+1.30%) | 5,165,309 |
3 Dec 2019 | CNY | 10.88 | 10.88 | 10.61 | 10.78 | 10.78 | -0.2 (-1.82%) | 6,636,177 |
2 Dec 2019 | CNY | 10.51 | 11.12 | 10.46 | 10.98 | 10.98 | +0.44 (+4.17%) | 10,743,921 |
29 Nov 2019 | CNY | 10.53 | 10.62 | 10.31 | 10.54 | 10.54 | +0.02 (+0.19%) | 6,616,426 |
28 Nov 2019 | CNY | 10.21 | 10.55 | 10.17 | 10.52 | 10.52 | +0.27 (+2.63%) | 8,825,463 |