Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2018 | CNY | 12.37 | 12.48 | 11.62 | 12.39 | 12.39 | +0.02 (+0.16%) | 5,401,356 |
29 Nov 2018 | CNY | 12.23 | 13.14 | 12.08 | 12.37 | 12.37 | +0.13 (+1.06%) | 6,604,700 |
28 Nov 2018 | CNY | 11.93 | 12.4 | 11.9 | 12.24 | 12.24 | +0.37 (+3.12%) | 3,924,656 |
27 Nov 2018 | CNY | 11.85 | 12.08 | 11.81 | 11.87 | 11.87 | +0.11 (+0.94%) | 2,634,900 |
26 Nov 2018 | CNY | 11.51 | 11.98 | 11.51 | 11.76 | 11.76 | +0.1 (+0.86%) | 2,102,200 |
23 Nov 2018 | CNY | 12.65 | 12.66 | 11.6 | 11.66 | 11.66 | -0.94 (-7.46%) | 4,781,300 |
22 Nov 2018 | CNY | 12.57 | 12.8 | 12.45 | 12.6 | 12.6 | +0.12 (+0.96%) | 3,028,591 |
21 Nov 2018 | CNY | 12.2 | 12.53 | 12.2 | 12.48 | 12.48 | -0.05 (-0.40%) | 2,740,789 |
20 Nov 2018 | CNY | 12.9 | 13.02 | 12.38 | 12.53 | 12.53 | -0.54 (-4.13%) | 4,618,202 |
19 Nov 2018 | CNY | 12.89 | 13.26 | 12.89 | 13.07 | 13.07 | +0.21 (+1.63%) | 5,573,000 |
16 Nov 2018 | CNY | 12.85 | 13.1 | 12.78 | 12.86 | 12.86 | -0.31 (-2.35%) | 6,509,500 |
15 Nov 2018 | CNY | 12.96 | 13.42 | 12.84 | 13.17 | 13.17 | +0.49 (+3.86%) | 9,510,825 |
14 Nov 2018 | CNY | 12.59 | 12.89 | 12.49 | 12.68 | 12.68 | +0.07 (+0.56%) | 6,612,084 |
13 Nov 2018 | CNY | 12.35 | 12.85 | 12.35 | 12.61 | 12.61 | +0.07 (+0.56%) | 5,696,099 |
12 Nov 2018 | CNY | 12.39 | 12.6 | 12.35 | 12.54 | 12.54 | +0.25 (+2.03%) | 3,751,700 |
9 Nov 2018 | CNY | 12.51 | 12.68 | 12.21 | 12.29 | 12.29 | -0.39 (-3.08%) | 4,690,100 |
8 Nov 2018 | CNY | 12.57 | 13.08 | 12.57 | 12.68 | 12.68 | +0.18 (+1.44%) | 7,438,099 |
7 Nov 2018 | CNY | 12.31 | 12.8 | 12.28 | 12.5 | 12.5 | -0.13 (-1.03%) | 6,423,400 |
6 Nov 2018 | CNY | 12.88 | 12.99 | 12.49 | 12.63 | 12.63 | -0.54 (-4.10%) | 9,816,884 |
5 Nov 2018 | CNY | 12 | 13.17 | 11.88 | 13.17 | 13.17 | +1.2 (+10.03%) | 13,926,673 |
2 Nov 2018 | CNY | 11.66 | 12.15 | 11.38 | 11.97 | 11.97 | +0.55 (+4.82%) | 7,156,299 |
1 Nov 2018 | CNY | 11.36 | 11.63 | 11.33 | 11.42 | 11.42 | -0.04 (-0.35%) | 3,869,600 |
31 Oct 2018 | CNY | 11.2 | 11.66 | 11.15 | 11.46 | 11.46 | +0.39 (+3.52%) | 4,217,500 |
30 Oct 2018 | CNY | 11.09 | 11.16 | 10.73 | 11.07 | 11.07 | +0.08 (+0.73%) | 2,149,800 |
29 Oct 2018 | CNY | 11.09 | 11.27 | 10.91 | 10.99 | 10.99 | -0.11 (-0.99%) | 1,835,600 |
26 Oct 2018 | CNY | 11.09 | 11.38 | 11 | 11.1 | 11.1 | +0.1 (+0.91%) | 2,652,277 |
25 Oct 2018 | CNY | 10.78 | 11.21 | 10.6 | 11 | 11 | -0.23 (-2.05%) | 3,027,789 |
24 Oct 2018 | CNY | 11.26 | 11.44 | 11.12 | 11.23 | 11.23 | -0.07 (-0.62%) | 2,874,800 |
23 Oct 2018 | CNY | 11.48 | 11.71 | 11.22 | 11.3 | 11.3 | -0.31 (-2.67%) | 3,574,656 |
22 Oct 2018 | CNY | 11.2 | 11.66 | 11.08 | 11.61 | 11.61 | +0.61 (+5.55%) | 4,461,045 |