Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2019 | CNY | 11.79 | 11.91 | 11.73 | 11.89 | 11.89 | +0.14 (+1.19%) | 2,012,738 |
14 Jan 2019 | CNY | 11.82 | 11.96 | 11.7 | 11.75 | 11.75 | -0.13 (-1.09%) | 2,179,775 |
11 Jan 2019 | CNY | 11.89 | 11.9 | 11.63 | 11.88 | 11.88 | -0.07 (-0.59%) | 3,067,763 |
10 Jan 2019 | CNY | 11.85 | 12.33 | 11.82 | 11.95 | 11.95 | +0.2 (+1.70%) | 4,828,618 |
9 Jan 2019 | CNY | 11.91 | 11.98 | 11.73 | 11.75 | 11.75 | -0.16 (-1.34%) | 3,232,996 |
8 Jan 2019 | CNY | 11.76 | 11.98 | 11.6 | 11.91 | 11.91 | +0.14 (+1.19%) | 3,289,526 |
7 Jan 2019 | CNY | 11.12 | 11.79 | 10.9 | 11.77 | 11.77 | +0.3 (+2.62%) | 2,756,523 |
4 Jan 2019 | CNY | 11.12 | 11.48 | 10.9 | 11.47 | 11.47 | +0.31 (+2.78%) | 2,606,089 |
3 Jan 2019 | CNY | 11.2 | 11.28 | 11.11 | 11.16 | 11.16 | -0.04 (-0.36%) | 1,234,425 |
2 Jan 2019 | CNY | 11.14 | 11.27 | 11.13 | 11.2 | 11.2 | -0.04 (-0.36%) | 1,241,200 |
28 Dec 2018 | CNY | 11.31 | 11.47 | 11.1 | 11.24 | 11.24 | -0.05 (-0.44%) | 1,767,700 |
27 Dec 2018 | CNY | 11.72 | 12 | 11.28 | 11.29 | 11.29 | -0.15 (-1.31%) | 2,350,975 |
26 Dec 2018 | CNY | 11.42 | 11.58 | 11.42 | 11.44 | 11.44 | -0.09 (-0.78%) | 1,329,100 |
25 Dec 2018 | CNY | 11.87 | 11.88 | 11.22 | 11.53 | 11.53 | -0.47 (-3.92%) | 2,970,525 |
24 Dec 2018 | CNY | 11.9 | 12.06 | 11.78 | 12 | 12 | +0.23 (+1.95%) | 2,017,873 |
21 Dec 2018 | CNY | 11.78 | 11.89 | 11.65 | 11.77 | 11.77 | -0.03 (-0.25%) | 1,559,860 |
20 Dec 2018 | CNY | 11.51 | 11.8 | 11.51 | 11.8 | 11.8 | +0.29 (+2.52%) | 2,099,245 |
19 Dec 2018 | CNY | 11.67 | 11.74 | 11.5 | 11.51 | 11.51 | -0.17 (-1.46%) | 1,549,243 |
18 Dec 2018 | CNY | 11.79 | 11.84 | 11.59 | 11.68 | 11.68 | -0.15 (-1.27%) | 1,708,675 |
17 Dec 2018 | CNY | 11.93 | 11.93 | 11.55 | 11.83 | 11.83 | -0.16 (-1.33%) | 2,613,151 |
14 Dec 2018 | CNY | 12.45 | 12.45 | 11.99 | 11.99 | 11.99 | -0.5 (-4.00%) | 3,759,351 |
13 Dec 2018 | CNY | 12.3 | 12.61 | 12.18 | 12.49 | 12.49 | +0.28 (+2.29%) | 4,114,277 |
12 Dec 2018 | CNY | 12.15 | 12.27 | 12.07 | 12.21 | 12.21 | +0.07 (+0.58%) | 2,361,800 |
11 Dec 2018 | CNY | 12.21 | 12.24 | 11.95 | 12.14 | 12.14 | -0.04 (-0.33%) | 2,788,600 |
10 Dec 2018 | CNY | 12.08 | 12.39 | 11.92 | 12.18 | 12.18 | -0.24 (-1.93%) | 3,798,300 |
7 Dec 2018 | CNY | 12.61 | 12.74 | 12.4 | 12.42 | 12.42 | -0.29 (-2.28%) | 3,666,400 |
6 Dec 2018 | CNY | 13.1 | 13.3 | 12.68 | 12.71 | 12.71 | -0.43 (-3.27%) | 5,949,056 |
5 Dec 2018 | CNY | 13.15 | 13.6 | 13.03 | 13.14 | 13.14 | -0.52 (-3.81%) | 9,118,879 |
4 Dec 2018 | CNY | 12.7 | 13.82 | 12.6 | 13.66 | 13.66 | +0.76 (+5.89%) | 13,131,566 |
3 Dec 2018 | CNY | 13.28 | 13.5 | 12.7 | 12.9 | 12.9 | +0.51 (+4.12%) | 11,028,386 |