Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2018 | CNY | 9.61 | 9.69 | 9.35 | 9.63 | 9.63 | +0.03 (+0.31%) | 4,574,730 |
29 Nov 2018 | CNY | 10.17 | 10.17 | 9.6 | 9.6 | 9.6 | -0.5 (-4.95%) | 4,844,454 |
28 Nov 2018 | CNY | 10.09 | 10.17 | 9.75 | 10.1 | 10.1 | -0.04 (-0.39%) | 5,909,099 |
27 Nov 2018 | CNY | 10.27 | 10.35 | 9.98 | 10.14 | 10.14 | -0.05 (-0.49%) | 6,872,737 |
26 Nov 2018 | CNY | 10.46 | 10.76 | 10.19 | 10.19 | 10.19 | -1.13 (-9.98%) | 10,305,090 |
23 Nov 2018 | CNY | 11.32 | 11.65 | 11.32 | 11.32 | 11.32 | -1.26 (-10.02%) | 11,533,417 |
22 Nov 2018 | CNY | 14 | 14.26 | 12.18 | 12.58 | 12.58 | -0.38 (-2.93%) | 27,365,704 |
21 Nov 2018 | CNY | 12.42 | 12.96 | 12.42 | 12.96 | 12.96 | +1.18 (+10.02%) | 2,825,489 |
20 Nov 2018 | CNY | 10.9 | 11.78 | 10.61 | 11.78 | 11.78 | +1.07 (+9.99%) | 8,743,919 |
19 Nov 2018 | CNY | 10.24 | 10.84 | 10.24 | 10.71 | 10.71 | +0.39 (+3.78%) | 5,371,693 |
16 Nov 2018 | CNY | 10.21 | 10.35 | 10.01 | 10.32 | 10.32 | +0.02 (+0.19%) | 5,213,682 |
15 Nov 2018 | CNY | 10.12 | 10.42 | 10.03 | 10.3 | 10.3 | +0.17 (+1.68%) | 4,321,205 |
14 Nov 2018 | CNY | 10.25 | 10.31 | 10.1 | 10.13 | 10.13 | -0.32 (-3.06%) | 1,936,700 |
13 Nov 2018 | CNY | 9.89 | 10.95 | 9.8 | 10.45 | 10.45 | +0.45 (+4.50%) | 9,187,657 |
12 Nov 2018 | CNY | 9.5 | 10.02 | 9.44 | 10 | 10 | +0.43 (+4.49%) | 4,240,046 |
9 Nov 2018 | CNY | 9.47 | 9.64 | 9.47 | 9.57 | 9.57 | +0.07 (+0.74%) | 1,918,400 |
8 Nov 2018 | CNY | 9.93 | 9.95 | 9.46 | 9.5 | 9.5 | -0.42 (-4.23%) | 4,677,964 |
7 Nov 2018 | CNY | 10 | 10.12 | 9.79 | 9.92 | 9.92 | -0.32 (-3.13%) | 4,417,870 |
6 Nov 2018 | CNY | 9.68 | 10.28 | 9.64 | 10.24 | 10.24 | +0.46 (+4.70%) | 4,494,814 |
5 Nov 2018 | CNY | 9.33 | 9.81 | 9.31 | 9.78 | 9.78 | +0.35 (+3.71%) | 4,589,257 |
2 Nov 2018 | CNY | 9.03 | 9.44 | 8.97 | 9.43 | 9.43 | +0.47 (+5.25%) | 5,557,818 |
1 Nov 2018 | CNY | 8.8 | 9.23 | 8.77 | 8.96 | 8.96 | +0.14 (+1.59%) | 4,260,893 |
31 Oct 2018 | CNY | 8.93 | 8.97 | 8.72 | 8.82 | 8.82 | +0.1 (+1.15%) | 2,158,300 |
30 Oct 2018 | CNY | 8.45 | 8.8 | 8.45 | 8.72 | 8.72 | +0.22 (+2.59%) | 1,899,741 |
29 Oct 2018 | CNY | 8.47 | 8.6 | 8.4 | 8.5 | 8.5 | +0.02 (+0.24%) | 1,293,894 |
26 Oct 2018 | CNY | 8.47 | 8.59 | 8.44 | 8.48 | 8.48 | +0.06 (+0.71%) | 1,035,103 |
25 Oct 2018 | CNY | 8.35 | 8.51 | 8.21 | 8.42 | 8.42 | -0.14 (-1.64%) | 1,701,246 |
24 Oct 2018 | CNY | 8.59 | 8.69 | 8.47 | 8.56 | 8.56 | -0.06 (-0.70%) | 2,086,000 |
23 Oct 2018 | CNY | 8.71 | 8.88 | 8.57 | 8.62 | 8.62 | -0.06 (-0.69%) | 2,577,181 |
22 Oct 2018 | CNY | 8.4 | 8.8 | 8.37 | 8.68 | 8.68 | +0.34 (+4.08%) | 2,764,310 |