Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Nov 2019 | CNY | 12.16 | 12.24 | 12.03 | 12.08 | 12.08 | -0.08 (-0.66%) | 682,300 |
28 Nov 2019 | CNY | 12.23 | 12.32 | 12.15 | 12.16 | 12.16 | -0.06 (-0.49%) | 628,800 |
27 Nov 2019 | CNY | 12.2 | 12.29 | 12.13 | 12.22 | 12.22 | +0.01 (+0.08%) | 766,208 |
26 Nov 2019 | CNY | 12.16 | 12.27 | 12.15 | 12.21 | 12.21 | -0.02 (-0.16%) | 458,400 |
25 Nov 2019 | CNY | 11.97 | 12.28 | 11.91 | 12.23 | 12.23 | +0.25 (+2.09%) | 1,213,100 |
22 Nov 2019 | CNY | 12.04 | 12.15 | 11.9 | 11.98 | 11.98 | -0.06 (-0.50%) | 1,004,300 |
21 Nov 2019 | CNY | 11.98 | 12.32 | 11.98 | 12.04 | 12.04 | +0.1 (+0.84%) | 862,305 |
20 Nov 2019 | CNY | 11.99 | 12.09 | 11.94 | 11.94 | 11.94 | -0.15 (-1.24%) | 898,000 |
19 Nov 2019 | CNY | 11.95 | 12.09 | 11.88 | 12.09 | 12.09 | +0.18 (+1.51%) | 890,321 |
18 Nov 2019 | CNY | 11.78 | 11.98 | 11.68 | 11.91 | 11.91 | +0.13 (+1.10%) | 862,808 |
15 Nov 2019 | CNY | 12.01 | 12.05 | 11.76 | 11.78 | 11.78 | -0.23 (-1.92%) | 1,141,200 |
14 Nov 2019 | CNY | 12.05 | 12.13 | 11.97 | 12.01 | 12.01 | +0.02 (+0.17%) | 936,935 |
13 Nov 2019 | CNY | 12.13 | 12.16 | 11.98 | 11.99 | 11.99 | -0.1 (-0.83%) | 867,100 |
12 Nov 2019 | CNY | 12.2 | 12.27 | 11.96 | 12.09 | 12.09 | -0.13 (-1.06%) | 1,333,700 |
11 Nov 2019 | CNY | 12.51 | 12.56 | 12.14 | 12.22 | 12.22 | -0.38 (-3.02%) | 1,991,853 |
8 Nov 2019 | CNY | 12.51 | 12.81 | 12.51 | 12.6 | 12.6 | +0.07 (+0.56%) | 1,704,500 |
7 Nov 2019 | CNY | 12.41 | 12.65 | 12.31 | 12.53 | 12.53 | +0.07 (+0.56%) | 1,724,000 |
6 Nov 2019 | CNY | 12.8 | 12.87 | 12.34 | 12.46 | 12.46 | -0.36 (-2.81%) | 3,825,700 |
5 Nov 2019 | CNY | 12.9 | 13.05 | 12.77 | 12.82 | 12.82 | -0.01 (-0.08%) | 2,452,533 |
4 Nov 2019 | CNY | 13.01 | 13.08 | 12.76 | 12.83 | 12.83 | -0.12 (-0.93%) | 2,894,435 |
1 Nov 2019 | CNY | 13.11 | 13.2 | 12.75 | 12.95 | 12.95 | -0.14 (-1.07%) | 3,791,652 |
31 Oct 2019 | CNY | 13.24 | 13.42 | 13.02 | 13.09 | 13.09 | -0.21 (-1.58%) | 4,940,508 |
30 Oct 2019 | CNY | 12.93 | 13.37 | 12.86 | 13.3 | 13.3 | +0.46 (+3.58%) | 5,762,354 |
29 Oct 2019 | CNY | 13.1 | 13.1 | 12.82 | 12.84 | 12.84 | -0.31 (-2.36%) | 2,096,206 |
28 Oct 2019 | CNY | 12.91 | 13.17 | 12.89 | 13.15 | 13.15 | +0.04 (+0.31%) | 3,240,588 |
25 Oct 2019 | CNY | 13.25 | 13.26 | 12.9 | 13.11 | 13.11 | -0.1 (-0.76%) | 3,367,984 |
24 Oct 2019 | CNY | 12.73 | 13.29 | 12.61 | 13.21 | 13.21 | +0.6 (+4.76%) | 4,508,100 |
23 Oct 2019 | CNY | 12.97 | 12.97 | 12.58 | 12.61 | 12.61 | -0.25 (-1.94%) | 1,202,500 |
22 Oct 2019 | CNY | 12.47 | 12.9 | 12.4 | 12.86 | 12.86 | +0.41 (+3.29%) | 1,469,600 |
21 Oct 2019 | CNY | 12.62 | 12.71 | 12.32 | 12.45 | 12.45 | -0.34 (-2.66%) | 1,566,853 |