Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2019 | CNY | 11.37 | 11.76 | 11.33 | 11.55 | 11.55 | +0.11 (+0.96%) | 7,522,274 |
30 May 2019 | CNY | 11.07 | 11.86 | 11.07 | 11.44 | 11.44 | +0.27 (+2.42%) | 9,519,746 |
29 May 2019 | CNY | 11 | 11.47 | 11 | 11.17 | 11.17 | +0.17 (+1.55%) | 5,941,420 |
28 May 2019 | CNY | 11.16 | 11.29 | 10.91 | 11 | 11 | -0.16 (-1.43%) | 3,846,754 |
27 May 2019 | CNY | 10.87 | 11.17 | 10.82 | 11.16 | 11.16 | +0.29 (+2.67%) | 2,963,274 |
24 May 2019 | CNY | 10.88 | 11.09 | 10.8 | 10.87 | 10.87 | -0.11 (-1.00%) | 3,671,301 |
23 May 2019 | CNY | 11.39 | 11.39 | 10.9 | 10.98 | 10.98 | -0.36 (-3.17%) | 5,924,301 |
22 May 2019 | CNY | 11.65 | 11.77 | 11.28 | 11.34 | 11.34 | -0.43 (-3.65%) | 6,664,873 |
21 May 2019 | CNY | 11.44 | 11.95 | 11.35 | 11.77 | 11.77 | +0.48 (+4.25%) | 10,451,972 |
20 May 2019 | CNY | 11.25 | 11.45 | 10.8 | 11.29 | 11.29 | +0.04 (+0.36%) | 7,445,239 |
17 May 2019 | CNY | 12.03 | 12.03 | 11.19 | 11.25 | 11.25 | -1.02 (-8.31%) | 15,338,351 |
16 May 2019 | CNY | 11.13 | 12.27 | 11.06 | 12.27 | 12.27 | +1.12 (+10.04%) | 17,483,942 |
15 May 2019 | CNY | 11.05 | 11.2 | 11.05 | 11.15 | 11.15 | +0.14 (+1.27%) | 3,447,100 |
14 May 2019 | CNY | 11 | 11.25 | 10.77 | 11.01 | 11.01 | -0.07 (-0.63%) | 3,893,200 |
13 May 2019 | CNY | 11.2 | 11.22 | 11.01 | 11.08 | 11.08 | -0.17 (-1.51%) | 3,986,472 |
10 May 2019 | CNY | 10.8 | 11.39 | 10.78 | 11.25 | 11.25 | +0.51 (+4.75%) | 7,615,108 |
9 May 2019 | CNY | 10.91 | 11.08 | 10.52 | 10.74 | 10.74 | -0.17 (-1.56%) | 3,596,100 |
8 May 2019 | CNY | 10.68 | 11.09 | 10.63 | 10.91 | 10.91 | -0.03 (-0.27%) | 3,691,324 |
7 May 2019 | CNY | 10.84 | 11.07 | 10.7 | 10.94 | 10.94 | +0.11 (+1.02%) | 4,863,587 |
6 May 2019 | CNY | 11.3 | 11.31 | 10.58 | 10.83 | 10.83 | -1.37 (-11.23%) | 7,569,751 |
26 Apr 2019 | CNY | 12.41 | 12.49 | 12.19 | 12.2 | 12.2 | -0.22 (-1.77%) | 3,910,397 |
25 Apr 2019 | CNY | 13.03 | 13.04 | 12.4 | 12.42 | 12.42 | -0.58 (-4.46%) | 4,510,703 |
24 Apr 2019 | CNY | 12.99 | 13.15 | 12.81 | 13 | 13 | +0.01 (+0.08%) | 3,793,501 |
23 Apr 2019 | CNY | 13.44 | 13.44 | 12.88 | 12.99 | 12.99 | -0.39 (-2.91%) | 6,086,767 |
22 Apr 2019 | CNY | 13.48 | 13.71 | 13.34 | 13.38 | 13.38 | -0.18 (-1.33%) | 4,717,211 |
19 Apr 2019 | CNY | 13.69 | 13.75 | 13.45 | 13.56 | 13.56 | -0.07 (-0.51%) | 4,687,389 |
18 Apr 2019 | CNY | 14.17 | 14.17 | 13.59 | 13.63 | 13.63 | -0.48 (-3.40%) | 6,192,570 |
17 Apr 2019 | CNY | 13.88 | 14.15 | 13.82 | 14.11 | 14.11 | +0.21 (+1.51%) | 4,702,190 |
16 Apr 2019 | CNY | 13.5 | 14.17 | 13.41 | 13.9 | 13.9 | +0.42 (+3.12%) | 5,450,991 |
15 Apr 2019 | CNY | 13.95 | 14.02 | 13.44 | 13.48 | 13.48 | -0.41 (-2.95%) | 5,916,200 |