Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 10.86 | 11.08 | 10.82 | 11.06 | 11.06 | +0.15 (+1.37%) | 2,518,834 |
12 Jul 2019 | CNY | 10.9 | 10.98 | 10.84 | 10.91 | 10.91 | 0.0 (0.0%) | 2,238,000 |
11 Jul 2019 | CNY | 10.9 | 11.04 | 10.86 | 10.91 | 10.91 | +0.07 (+0.65%) | 2,079,619 |
10 Jul 2019 | CNY | 10.86 | 11.08 | 10.84 | 10.84 | 10.84 | -0.01 (-0.09%) | 2,452,218 |
9 Jul 2019 | CNY | 10.97 | 11.04 | 10.79 | 10.85 | 10.85 | -0.12 (-1.09%) | 2,755,950 |
8 Jul 2019 | CNY | 11.31 | 11.32 | 10.88 | 10.97 | 10.97 | -0.34 (-3.01%) | 4,301,966 |
5 Jul 2019 | CNY | 11.34 | 11.43 | 11.26 | 11.31 | 11.31 | -0.15 (-1.31%) | 5,133,583 |
4 Jul 2019 | CNY | 11.35 | 11.71 | 11.22 | 11.46 | 11.46 | +0.16 (+1.42%) | 7,186,904 |
3 Jul 2019 | CNY | 11.38 | 11.38 | 11.27 | 11.3 | 11.3 | -0.2 (-1.74%) | 3,571,214 |
2 Jul 2019 | CNY | 11.45 | 11.57 | 11.31 | 11.5 | 11.5 | +0.04 (+0.35%) | 5,611,698 |
1 Jul 2019 | CNY | 11.4 | 11.56 | 11.37 | 11.46 | 11.46 | +0.24 (+2.14%) | 4,138,231 |
28 Jun 2019 | CNY | 11.4 | 11.55 | 11.15 | 11.22 | 11.22 | -0.24 (-2.09%) | 4,424,900 |
27 Jun 2019 | CNY | 11.41 | 11.56 | 11.41 | 11.46 | 11.46 | +0.02 (+0.17%) | 2,950,137 |
26 Jun 2019 | CNY | 11.5 | 11.53 | 11.36 | 11.44 | 11.44 | -0.16 (-1.38%) | 3,816,724 |
25 Jun 2019 | CNY | 11.58 | 11.63 | 11.35 | 11.6 | 11.6 | +0.09 (+0.78%) | 4,017,600 |
24 Jun 2019 | CNY | 11.65 | 11.75 | 11.46 | 11.51 | 11.51 | -0.09 (-0.78%) | 3,785,501 |
21 Jun 2019 | CNY | 11.55 | 11.79 | 11.53 | 11.6 | 11.6 | +0.08 (+0.69%) | 5,192,855 |
20 Jun 2019 | CNY | 11.35 | 11.56 | 11.3 | 11.52 | 11.52 | +0.15 (+1.32%) | 5,266,200 |
19 Jun 2019 | CNY | 11.36 | 11.47 | 11.3 | 11.37 | 11.37 | +0.17 (+1.52%) | 5,489,871 |
18 Jun 2019 | CNY | 11.51 | 11.56 | 11.09 | 11.2 | 11.2 | -0.45 (-3.86%) | 7,869,816 |
17 Jun 2019 | CNY | 11.69 | 11.86 | 11.44 | 11.65 | 11.65 | +0.2 (+1.75%) | 8,452,613 |
14 Jun 2019 | CNY | 11.51 | 11.7 | 11.45 | 11.45 | 11.45 | -0.02 (-0.17%) | 7,112,693 |
13 Jun 2019 | CNY | 11.48 | 11.65 | 11.35 | 11.47 | 11.47 | -0.04 (-0.35%) | 6,357,701 |
12 Jun 2019 | CNY | 11.1 | 11.65 | 11.08 | 11.51 | 11.51 | +0.35 (+3.14%) | 10,133,100 |
11 Jun 2019 | CNY | 10.65 | 11.17 | 10.65 | 11.16 | 11.16 | +0.43 (+4.01%) | 5,981,451 |
10 Jun 2019 | CNY | 10.66 | 10.85 | 10.62 | 10.73 | 10.73 | +0.07 (+0.66%) | 2,018,267 |
6 Jun 2019 | CNY | 10.91 | 10.96 | 10.58 | 10.66 | 10.66 | -0.25 (-2.29%) | 3,422,318 |
5 Jun 2019 | CNY | 11.09 | 11.18 | 10.85 | 10.91 | 10.91 | -0.09 (-0.82%) | 3,776,370 |
4 Jun 2019 | CNY | 11.17 | 11.21 | 10.86 | 11 | 11 | -0.16 (-1.43%) | 5,109,994 |
3 Jun 2019 | CNY | 11.58 | 11.66 | 11.11 | 11.16 | 11.16 | -0.39 (-3.38%) | 6,221,390 |