Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Dec 2018 | CNY | 11.99 | 12.05 | 11.71 | 11.91 | 11.91 | -0.29 (-2.38%) | 2,841,589 |
4 Dec 2018 | CNY | 12.2 | 12.22 | 11.88 | 12.2 | 12.2 | +0.03 (+0.25%) | 2,175,465 |
3 Dec 2018 | CNY | 12.31 | 12.46 | 12.14 | 12.17 | 12.17 | +0.12 (+1.00%) | 3,682,075 |
30 Nov 2018 | CNY | 12.16 | 12.16 | 11.6 | 12.05 | 12.05 | -0.09 (-0.74%) | 2,585,157 |
29 Nov 2018 | CNY | 12.07 | 12.43 | 12.07 | 12.14 | 12.14 | +0.14 (+1.17%) | 3,775,124 |
28 Nov 2018 | CNY | 12.25 | 12.25 | 11.82 | 12 | 12 | -0.19 (-1.56%) | 3,310,288 |
27 Nov 2018 | CNY | 12.4 | 12.55 | 12.02 | 12.19 | 12.19 | -0.26 (-2.09%) | 3,122,560 |
26 Nov 2018 | CNY | 12.45 | 12.64 | 12.01 | 12.45 | 12.45 | -0.25 (-1.97%) | 3,043,797 |
23 Nov 2018 | CNY | 12.61 | 12.72 | 12.1 | 12.7 | 12.7 | +0.1 (+0.79%) | 3,029,900 |
22 Nov 2018 | CNY | 12.82 | 12.87 | 12.54 | 12.6 | 12.6 | -0.29 (-2.25%) | 1,611,240 |
21 Nov 2018 | CNY | 12.65 | 12.89 | 12.32 | 12.89 | 12.89 | +0.09 (+0.70%) | 3,088,830 |
20 Nov 2018 | CNY | 13.2 | 13.22 | 12.74 | 12.8 | 12.8 | -0.53 (-3.98%) | 3,283,860 |
19 Nov 2018 | CNY | 13.03 | 13.6 | 12.9 | 13.33 | 13.33 | +0.31 (+2.38%) | 5,630,614 |
16 Nov 2018 | CNY | 12.56 | 13.1 | 12.41 | 13.02 | 13.02 | +0.46 (+3.66%) | 4,031,610 |
15 Nov 2018 | CNY | 12.07 | 12.58 | 11.88 | 12.56 | 12.56 | +0.56 (+4.67%) | 3,850,967 |
14 Nov 2018 | CNY | 11.92 | 12.08 | 11.79 | 12 | 12 | -0.14 (-1.15%) | 2,612,351 |
13 Nov 2018 | CNY | 11.42 | 12.26 | 11.3 | 12.14 | 12.14 | +0.64 (+5.57%) | 4,448,981 |
12 Nov 2018 | CNY | 10.92 | 11.58 | 10.92 | 11.5 | 11.5 | +0.43 (+3.88%) | 3,070,746 |
9 Nov 2018 | CNY | 10.97 | 11.14 | 10.85 | 11.07 | 11.07 | 0.0 (0.0%) | 1,137,300 |
8 Nov 2018 | CNY | 11.14 | 11.22 | 11.02 | 11.07 | 11.07 | -0.01 (-0.09%) | 2,020,032 |
7 Nov 2018 | CNY | 11.2 | 11.24 | 10.98 | 11.08 | 11.08 | -0.06 (-0.54%) | 2,236,162 |
6 Nov 2018 | CNY | 11.3 | 11.3 | 10.93 | 11.14 | 11.14 | -0.18 (-1.59%) | 3,291,946 |
5 Nov 2018 | CNY | 10.75 | 11.32 | 10.7 | 11.32 | 11.32 | +0.58 (+5.40%) | 6,107,300 |
2 Nov 2018 | CNY | 10.6 | 10.81 | 10.44 | 10.74 | 10.74 | +0.35 (+3.37%) | 4,327,428 |
1 Nov 2018 | CNY | 10.45 | 10.65 | 10.32 | 10.39 | 10.39 | +0.07 (+0.68%) | 3,857,691 |
31 Oct 2018 | CNY | 10.21 | 10.42 | 10.15 | 10.32 | 10.32 | +0.17 (+1.67%) | 3,017,214 |
30 Oct 2018 | CNY | 10.28 | 10.31 | 9.91 | 10.15 | 10.15 | -0.13 (-1.26%) | 3,041,202 |
29 Oct 2018 | CNY | 10.45 | 10.58 | 10.11 | 10.28 | 10.28 | -0.28 (-2.65%) | 2,417,412 |
26 Oct 2018 | CNY | 10.16 | 10.88 | 10.11 | 10.56 | 10.56 | +0.58 (+5.81%) | 3,737,439 |
25 Oct 2018 | CNY | 10.3 | 10.3 | 9.81 | 9.98 | 9.98 | -0.5 (-4.77%) | 2,971,825 |