Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 12.53 | 12.72 | 11.81 | 11.92 | 11.92 | 0.0 (0.0%) | 15,770,101 |
19 Apr 2019 | CNY | 11.54 | 12.06 | 11.45 | 11.92 | 11.92 | +0.32 (+2.76%) | 8,435,872 |
18 Apr 2019 | CNY | 11.74 | 11.92 | 11.54 | 11.6 | 11.6 | -0.14 (-1.19%) | 6,191,502 |
17 Apr 2019 | CNY | 11.85 | 12.11 | 11.7 | 11.74 | 11.74 | 0.0 (0.0%) | 7,806,793 |
16 Apr 2019 | CNY | 11.4 | 11.75 | 11.26 | 11.74 | 11.74 | +0.31 (+2.71%) | 7,205,582 |
15 Apr 2019 | CNY | 11.69 | 11.93 | 11.33 | 11.43 | 11.43 | -0.11 (-0.95%) | 7,728,019 |
12 Apr 2019 | CNY | 12.07 | 12.13 | 11.49 | 11.54 | 11.54 | -0.49 (-4.07%) | 11,035,222 |
11 Apr 2019 | CNY | 12 | 12.37 | 11.71 | 12.03 | 12.03 | +0.03 (+0.25%) | 13,132,123 |
10 Apr 2019 | CNY | 11.58 | 12.54 | 11.48 | 12 | 12 | +0.31 (+2.65%) | 17,126,622 |
9 Apr 2019 | CNY | 11.45 | 11.73 | 11.36 | 11.69 | 11.69 | +0.22 (+1.92%) | 10,170,936 |
8 Apr 2019 | CNY | 11.35 | 11.58 | 11.27 | 11.47 | 11.47 | +0.03 (+0.26%) | 9,384,510 |
4 Apr 2019 | CNY | 11.68 | 11.68 | 11.31 | 11.44 | 11.44 | -0.09 (-0.78%) | 10,137,955 |
3 Apr 2019 | CNY | 11.1 | 11.8 | 11.05 | 11.53 | 11.53 | +0.36 (+3.22%) | 12,425,533 |
2 Apr 2019 | CNY | 11.31 | 11.33 | 11.13 | 11.17 | 11.17 | -0.03 (-0.27%) | 6,889,773 |
1 Apr 2019 | CNY | 11.03 | 11.24 | 10.96 | 11.2 | 11.2 | +0.28 (+2.56%) | 6,533,893 |
29 Mar 2019 | CNY | 10.74 | 10.97 | 10.48 | 10.92 | 10.92 | +0.24 (+2.25%) | 5,101,762 |
28 Mar 2019 | CNY | 10.95 | 10.98 | 10.68 | 10.68 | 10.68 | -0.3 (-2.73%) | 4,516,369 |
27 Mar 2019 | CNY | 11.01 | 11.1 | 10.71 | 10.98 | 10.98 | 0.0 (0.0%) | 5,659,321 |
26 Mar 2019 | CNY | 11.58 | 11.6 | 10.96 | 10.98 | 10.98 | -0.52 (-4.52%) | 10,893,045 |
25 Mar 2019 | CNY | 11.61 | 11.94 | 11.43 | 11.5 | 11.5 | -0.44 (-3.69%) | 13,383,097 |
22 Mar 2019 | CNY | 11.25 | 12.24 | 11.06 | 11.94 | 11.94 | +0.6 (+5.29%) | 17,178,995 |
21 Mar 2019 | CNY | 11.5 | 11.57 | 11.29 | 11.34 | 11.34 | -0.17 (-1.48%) | 12,376,155 |
20 Mar 2019 | CNY | 11.08 | 11.73 | 10.92 | 11.51 | 11.51 | +0.43 (+3.88%) | 15,625,963 |
19 Mar 2019 | CNY | 11.03 | 11.27 | 10.97 | 11.08 | 11.08 | 0.0 (0.0%) | 7,815,248 |
18 Mar 2019 | CNY | 11.15 | 11.15 | 10.8 | 11.08 | 11.08 | +0.09 (+0.82%) | 8,616,890 |
15 Mar 2019 | CNY | 10.8 | 11.1 | 10.8 | 10.99 | 10.99 | +0.16 (+1.48%) | 6,669,437 |
14 Mar 2019 | CNY | 11.1 | 11.1 | 10.66 | 10.83 | 10.83 | -0.38 (-3.39%) | 8,742,400 |
13 Mar 2019 | CNY | 11.11 | 11.48 | 10.91 | 11.21 | 11.21 | +0.19 (+1.72%) | 13,591,746 |
12 Mar 2019 | CNY | 11.01 | 11.3 | 10.85 | 11.02 | 11.02 | +0.04 (+0.36%) | 11,192,103 |
11 Mar 2019 | CNY | 10.58 | 11.09 | 10.58 | 10.98 | 10.98 | +0.34 (+3.20%) | 8,282,917 |