Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | CNY | 9.08 | 9.12 | 8.86 | 9.08 | 9.08 | -0.04 (-0.44%) | 4,934,303 |
29 May 2019 | CNY | 9.07 | 9.21 | 9.06 | 9.12 | 9.12 | +0.02 (+0.22%) | 4,871,777 |
28 May 2019 | CNY | 9.11 | 9.29 | 9.06 | 9.1 | 9.1 | -0.01 (-0.11%) | 6,801,792 |
27 May 2019 | CNY | 8.89 | 9.13 | 8.7 | 9.11 | 9.11 | +0.21 (+2.36%) | 7,991,338 |
24 May 2019 | CNY | 8.93 | 9.04 | 8.83 | 8.9 | 8.9 | -0.05 (-0.56%) | 5,250,561 |
23 May 2019 | CNY | 9.21 | 9.21 | 8.91 | 8.95 | 8.95 | -0.2 (-2.19%) | 5,833,451 |
22 May 2019 | CNY | 9.41 | 9.42 | 9.02 | 9.15 | 9.15 | -0.12 (-1.29%) | 7,178,415 |
21 May 2019 | CNY | 9.28 | 9.46 | 9.22 | 9.27 | 9.27 | +0.05 (+0.54%) | 9,319,214 |
20 May 2019 | CNY | 9.04 | 9.33 | 8.8 | 9.22 | 9.22 | +0.13 (+1.43%) | 12,308,474 |
17 May 2019 | CNY | 9.87 | 9.89 | 9 | 9.09 | 9.09 | -0.76 (-7.72%) | 13,340,340 |
16 May 2019 | CNY | 9.92 | 10.05 | 9.7 | 9.85 | 9.85 | +0.04 (+0.41%) | 14,096,241 |
15 May 2019 | CNY | 9.72 | 9.84 | 9.64 | 9.81 | 9.81 | +0.2 (+2.08%) | 9,854,540 |
14 May 2019 | CNY | 9.6 | 9.78 | 9.53 | 9.61 | 9.61 | -0.16 (-1.64%) | 8,060,824 |
13 May 2019 | CNY | 9.7 | 9.94 | 9.66 | 9.77 | 9.77 | -0.16 (-1.61%) | 11,818,188 |
10 May 2019 | CNY | 9.5 | 9.95 | 9.08 | 9.93 | 9.93 | +0.53 (+5.64%) | 18,232,969 |
9 May 2019 | CNY | 9.4 | 9.55 | 9.33 | 9.4 | 9.4 | -0.12 (-1.26%) | 7,391,805 |
8 May 2019 | CNY | 9.47 | 9.72 | 9.28 | 9.52 | 9.52 | -0.07 (-0.73%) | 10,849,143 |
7 May 2019 | CNY | 9.89 | 9.93 | 9.38 | 9.59 | 9.59 | -0.08 (-0.83%) | 12,315,350 |
6 May 2019 | CNY | 10.2 | 10.5 | 9.49 | 9.67 | 9.67 | -1.7 (-14.95%) | 15,342,720 |
26 Apr 2019 | CNY | 11.5 | 11.77 | 11.28 | 11.37 | 11.37 | -0.15 (-1.30%) | 15,193,339 |
25 Apr 2019 | CNY | 12.6 | 12.6 | 11.5 | 11.52 | 11.52 | -1.09 (-8.64%) | 22,345,594 |
24 Apr 2019 | CNY | 12.48 | 12.75 | 12.31 | 12.61 | 12.61 | +0.11 (+0.88%) | 12,485,090 |
23 Apr 2019 | CNY | 13.39 | 13.4 | 12.45 | 12.5 | 12.5 | -1 (-7.41%) | 24,732,867 |
22 Apr 2019 | CNY | 14.36 | 14.68 | 13.39 | 13.5 | 13.5 | -0.74 (-5.20%) | 26,866,879 |
19 Apr 2019 | CNY | 13.44 | 14.57 | 13.43 | 14.24 | 14.24 | +0.68 (+5.01%) | 24,225,786 |
18 Apr 2019 | CNY | 13.4 | 13.79 | 13.13 | 13.56 | 13.56 | +0.14 (+1.04%) | 14,361,463 |
17 Apr 2019 | CNY | 13.9 | 13.95 | 13.22 | 13.42 | 13.42 | -0.45 (-3.24%) | 17,036,740 |
16 Apr 2019 | CNY | 13.21 | 13.87 | 13.06 | 13.87 | 13.87 | +0.62 (+4.68%) | 14,903,100 |
15 Apr 2019 | CNY | 13.72 | 13.85 | 13.2 | 13.25 | 13.25 | -0.21 (-1.56%) | 16,868,311 |
12 Apr 2019 | CNY | 13.62 | 13.8 | 12.88 | 13.46 | 13.46 | -0.16 (-1.17%) | 21,188,893 |