Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2019 | CNY | 10.93 | 10.95 | 10.77 | 10.8 | 7.7143 | -0.13 (-1.19%) | 2,110,566 |
10 Dec 2019 | CNY | 10.9 | 10.94 | 10.82 | 10.93 | 7.8071 | +0.03 (+0.28%) | 2,174,340 |
9 Dec 2019 | CNY | 10.89 | 10.95 | 10.83 | 10.9 | 7.7857 | +0.02 (+0.18%) | 1,852,700 |
6 Dec 2019 | CNY | 10.77 | 10.89 | 10.77 | 10.88 | 7.7714 | +0.09 (+0.83%) | 2,355,496 |
5 Dec 2019 | CNY | 10.72 | 10.83 | 10.66 | 10.79 | 7.7071 | +0.13 (+1.22%) | 2,620,860 |
4 Dec 2019 | CNY | 10.63 | 10.7 | 10.59 | 10.66 | 7.6143 | 0.0 (0.0%) | 1,821,220 |
3 Dec 2019 | CNY | 10.73 | 10.73 | 10.5 | 10.66 | 7.6143 | -0.02 (-0.19%) | 2,049,799 |
2 Dec 2019 | CNY | 10.8 | 10.89 | 10.66 | 10.68 | 7.6286 | -0.04 (-0.37%) | 1,862,353 |
29 Nov 2019 | CNY | 10.82 | 10.85 | 10.67 | 10.72 | 7.6571 | -0.13 (-1.20%) | 1,988,920 |
28 Nov 2019 | CNY | 10.88 | 10.97 | 10.8 | 10.85 | 7.75 | -0.05 (-0.46%) | 2,053,446 |
27 Nov 2019 | CNY | 10.87 | 10.97 | 10.8 | 10.9 | 7.7857 | +0.1 (+0.93%) | 2,991,640 |
26 Nov 2019 | CNY | 10.85 | 10.93 | 10.72 | 10.8 | 7.7143 | -0.02 (-0.18%) | 2,002,485 |
25 Nov 2019 | CNY | 11.17 | 11.17 | 10.65 | 10.82 | 7.7286 | -0.28 (-2.52%) | 3,446,536 |
22 Nov 2019 | CNY | 11 | 11.27 | 10.96 | 11.1 | 7.9286 | +0.15 (+1.37%) | 4,154,737 |
21 Nov 2019 | CNY | 10.86 | 11.08 | 10.86 | 10.95 | 7.8214 | +0.06 (+0.55%) | 2,454,328 |
20 Nov 2019 | CNY | 10.98 | 11.06 | 10.89 | 10.89 | 7.7786 | -0.08 (-0.73%) | 2,709,437 |
19 Nov 2019 | CNY | 10.88 | 11.01 | 10.77 | 10.97 | 7.8357 | +0.17 (+1.57%) | 3,070,546 |
18 Nov 2019 | CNY | 10.5 | 10.93 | 10.47 | 10.8 | 7.7143 | +0.27 (+2.56%) | 3,406,169 |
15 Nov 2019 | CNY | 10.9 | 10.9 | 10.53 | 10.53 | 7.5214 | -0.35 (-3.22%) | 3,813,400 |
14 Nov 2019 | CNY | 10.81 | 10.95 | 10.8 | 10.88 | 7.7714 | 0.0 (0.0%) | 2,403,970 |
13 Nov 2019 | CNY | 10.98 | 10.98 | 10.78 | 10.88 | 7.7714 | -0.13 (-1.18%) | 3,286,440 |
12 Nov 2019 | CNY | 10.95 | 11.05 | 10.82 | 11.01 | 7.8643 | +0.06 (+0.55%) | 3,523,639 |
11 Nov 2019 | CNY | 11.29 | 11.29 | 10.89 | 10.95 | 7.8214 | -0.39 (-3.44%) | 5,156,070 |
8 Nov 2019 | CNY | 11.55 | 11.57 | 11.34 | 11.34 | 8.1 | -0.16 (-1.39%) | 3,628,180 |
7 Nov 2019 | CNY | 11.54 | 11.56 | 11.27 | 11.5 | 8.2143 | -0.04 (-0.35%) | 5,070,622 |
6 Nov 2019 | CNY | 11.77 | 11.82 | 11.47 | 11.54 | 8.2429 | -0.11 (-0.94%) | 4,943,837 |
5 Nov 2019 | CNY | 12.05 | 12.08 | 11.52 | 11.65 | 8.3214 | -0.4 (-3.32%) | 7,652,487 |
4 Nov 2019 | CNY | 12.04 | 12.16 | 11.9 | 12.05 | 8.6071 | +0.01 (+0.08%) | 4,424,553 |
1 Nov 2019 | CNY | 11.97 | 12.2 | 11.85 | 12.04 | 8.6 | +0.06 (+0.50%) | 5,051,509 |
31 Oct 2019 | CNY | 12.71 | 12.85 | 11.93 | 11.98 | 8.5571 | -0.73 (-5.74%) | 10,362,035 |