Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2019 | CNY | 11.4 | 11.41 | 10.6 | 10.64 | 10.64 | -0.99 (-8.51%) | 17,550,797 |
7 Mar 2019 | CNY | 10.95 | 11.88 | 10.86 | 11.63 | 11.63 | +0.69 (+6.31%) | 16,821,007 |
6 Mar 2019 | CNY | 10.95 | 10.95 | 10.74 | 10.94 | 10.94 | +0.03 (+0.27%) | 8,518,100 |
5 Mar 2019 | CNY | 10.8 | 10.93 | 10.71 | 10.91 | 10.91 | +0.1 (+0.93%) | 7,558,335 |
4 Mar 2019 | CNY | 10.95 | 11.09 | 10.73 | 10.81 | 10.81 | -0.01 (-0.09%) | 11,131,749 |
1 Mar 2019 | CNY | 10.88 | 11.02 | 10.66 | 10.82 | 10.82 | -0.17 (-1.55%) | 8,421,424 |
28 Feb 2019 | CNY | 11.19 | 11.25 | 10.88 | 10.99 | 10.99 | 0.0 (0.0%) | 11,058,328 |
27 Feb 2019 | CNY | 10.69 | 11.15 | 10.6 | 10.99 | 10.99 | +0.21 (+1.95%) | 11,274,405 |
26 Feb 2019 | CNY | 10.59 | 11.5 | 10.47 | 10.78 | 10.78 | +0.03 (+0.28%) | 18,027,826 |
25 Feb 2019 | CNY | 10.5 | 10.87 | 10.4 | 10.75 | 10.75 | +0.34 (+3.27%) | 14,938,306 |
22 Feb 2019 | CNY | 9.93 | 10.55 | 9.9 | 10.41 | 10.41 | +0.44 (+4.41%) | 10,383,748 |
21 Feb 2019 | CNY | 10.08 | 10.14 | 9.91 | 9.97 | 9.97 | -0.06 (-0.60%) | 5,015,652 |
20 Feb 2019 | CNY | 10.03 | 10.08 | 9.92 | 10.03 | 10.03 | 0.0 (0.0%) | 3,440,910 |
19 Feb 2019 | CNY | 10.17 | 10.17 | 9.93 | 10.03 | 10.03 | -0.06 (-0.59%) | 5,554,524 |
18 Feb 2019 | CNY | 9.98 | 10.09 | 9.9 | 10.09 | 10.09 | +0.26 (+2.64%) | 5,340,506 |
15 Feb 2019 | CNY | 9.9 | 10.06 | 9.8 | 9.83 | 9.83 | -0.02 (-0.20%) | 4,738,110 |
14 Feb 2019 | CNY | 9.71 | 10.1 | 9.61 | 9.85 | 9.85 | +0.14 (+1.44%) | 5,036,753 |
13 Feb 2019 | CNY | 9.64 | 9.75 | 9.54 | 9.71 | 9.71 | +0.12 (+1.25%) | 2,802,860 |
12 Feb 2019 | CNY | 9.58 | 9.64 | 9.52 | 9.59 | 9.59 | +0.03 (+0.31%) | 1,904,802 |
11 Feb 2019 | CNY | 9.33 | 9.6 | 9.33 | 9.56 | 9.56 | +0.23 (+2.47%) | 1,951,900 |
1 Feb 2019 | CNY | 9.18 | 9.35 | 9.14 | 9.33 | 9.33 | +0.24 (+2.64%) | 1,636,200 |
31 Jan 2019 | CNY | 9.33 | 9.43 | 9.05 | 9.09 | 9.09 | -0.23 (-2.47%) | 2,389,600 |
30 Jan 2019 | CNY | 9.47 | 9.56 | 9.3 | 9.32 | 9.32 | -0.15 (-1.58%) | 1,669,000 |
29 Jan 2019 | CNY | 9.54 | 9.6 | 9.08 | 9.47 | 9.47 | -0.12 (-1.25%) | 3,117,296 |
28 Jan 2019 | CNY | 9.77 | 9.79 | 9.58 | 9.59 | 9.59 | -0.11 (-1.13%) | 2,494,348 |
25 Jan 2019 | CNY | 10.08 | 10.13 | 9.64 | 9.7 | 9.7 | -0.39 (-3.87%) | 6,748,990 |
24 Jan 2019 | CNY | 10.26 | 10.27 | 10.05 | 10.09 | 10.09 | +0.04 (+0.40%) | 2,844,482 |
23 Jan 2019 | CNY | 10.18 | 10.27 | 10.01 | 10.05 | 10.05 | -0.12 (-1.18%) | 3,259,686 |
22 Jan 2019 | CNY | 10.07 | 10.35 | 10 | 10.17 | 10.17 | +0.1 (+0.99%) | 5,555,314 |
21 Jan 2019 | CNY | 10.19 | 10.2 | 10.01 | 10.07 | 10.07 | -0.06 (-0.59%) | 3,092,010 |