Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Apr 2019 | CNY | 12.07 | 12.98 | 12.06 | 12.65 | 12.65 | +0.43 (+3.52%) | 77,399,167 |
19 Apr 2019 | CNY | 11.88 | 13.15 | 11.87 | 12.22 | 12.22 | +0.14 (+1.16%) | 104,034,561 |
18 Apr 2019 | CNY | 12 | 12.33 | 11.6 | 12.08 | 12.08 | -0.27 (-2.19%) | 100,477,671 |
17 Apr 2019 | CNY | 12.29 | 12.35 | 11.7 | 12.35 | 12.35 | +1.12 (+9.97%) | 137,018,638 |
16 Apr 2019 | CNY | 11.23 | 11.23 | 11.05 | 11.23 | 11.23 | +1.02 (+9.99%) | 48,179,416 |
15 Apr 2019 | CNY | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | +0.93 (+10.02%) | 1,503,202 |
12 Apr 2019 | CNY | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | +0.84 (+9.95%) | 838,723 |
11 Apr 2019 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
10 Apr 2019 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
9 Apr 2019 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
8 Apr 2019 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
4 Apr 2019 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
3 Apr 2019 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
2 Apr 2019 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
1 Apr 2019 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
29 Mar 2019 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
28 Mar 2019 | CNY | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.0 (0.0%) | 0 |
27 Mar 2019 | CNY | 8.41 | 8.48 | 8.19 | 8.44 | 8.44 | +0.1 (+1.20%) | 14,009,048 |
26 Mar 2019 | CNY | 8.78 | 8.83 | 8.33 | 8.34 | 8.34 | -0.38 (-4.36%) | 19,985,455 |
25 Mar 2019 | CNY | 8.9 | 8.99 | 8.7 | 8.72 | 8.72 | -0.39 (-4.28%) | 30,112,091 |
22 Mar 2019 | CNY | 8.55 | 9.29 | 8.5 | 9.11 | 9.11 | +0.56 (+6.55%) | 40,367,263 |
21 Mar 2019 | CNY | 8.57 | 8.68 | 8.51 | 8.55 | 8.55 | -0.01 (-0.12%) | 14,300,348 |
20 Mar 2019 | CNY | 8.53 | 8.66 | 8.45 | 8.56 | 8.56 | +0.02 (+0.23%) | 15,499,583 |
19 Mar 2019 | CNY | 8.56 | 8.64 | 8.47 | 8.54 | 8.54 | -0.02 (-0.23%) | 12,746,087 |
18 Mar 2019 | CNY | 8.58 | 8.6 | 8.4 | 8.56 | 8.56 | -0.02 (-0.23%) | 19,845,531 |
15 Mar 2019 | CNY | 8.21 | 8.6 | 8.16 | 8.58 | 8.58 | +0.43 (+5.28%) | 21,998,693 |
14 Mar 2019 | CNY | 8.35 | 8.43 | 8.09 | 8.15 | 8.15 | -0.25 (-2.98%) | 16,999,629 |
13 Mar 2019 | CNY | 8.46 | 8.72 | 8.37 | 8.4 | 8.4 | -0.04 (-0.47%) | 22,501,943 |
12 Mar 2019 | CNY | 8.4 | 8.58 | 8.31 | 8.44 | 8.44 | +0.06 (+0.72%) | 18,287,802 |
11 Mar 2019 | CNY | 8.17 | 8.56 | 8.17 | 8.38 | 8.38 | +0.32 (+3.97%) | 24,455,270 |