Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 9.01 | 9.39 | 9.01 | 9.36 | 9.36 | +0.45 (+5.05%) | 12,348,800 |
10 Jun 2019 | CNY | 8.66 | 8.94 | 8.65 | 8.91 | 8.91 | +0.23 (+2.65%) | 7,572,100 |
6 Jun 2019 | CNY | 9.08 | 9.11 | 8.5 | 8.68 | 8.68 | -0.42 (-4.62%) | 11,623,399 |
5 Jun 2019 | CNY | 9.2 | 9.24 | 9.06 | 9.1 | 9.1 | +0.02 (+0.22%) | 6,099,200 |
4 Jun 2019 | CNY | 9.27 | 9.39 | 9.02 | 9.08 | 9.08 | -0.24 (-2.58%) | 9,133,881 |
3 Jun 2019 | CNY | 9.41 | 9.5 | 9.13 | 9.32 | 9.32 | -0.06 (-0.64%) | 11,522,105 |
31 May 2019 | CNY | 9.49 | 9.67 | 9.38 | 9.38 | 9.38 | -0.04 (-0.42%) | 10,613,897 |
30 May 2019 | CNY | 9.57 | 9.61 | 9.33 | 9.42 | 9.42 | -0.18 (-1.88%) | 10,351,876 |
29 May 2019 | CNY | 9.3 | 9.77 | 9.3 | 9.6 | 9.6 | +0.11 (+1.16%) | 14,005,030 |
28 May 2019 | CNY | 9.38 | 9.8 | 9.31 | 9.49 | 9.49 | +0.1 (+1.06%) | 16,690,907 |
27 May 2019 | CNY | 9.22 | 9.43 | 9.02 | 9.39 | 9.39 | +0.29 (+3.19%) | 12,907,870 |
24 May 2019 | CNY | 9.54 | 9.72 | 9.09 | 9.1 | 9.1 | -0.87 (-8.73%) | 23,263,062 |
23 May 2019 | CNY | 10.43 | 10.5 | 9.91 | 9.97 | 9.97 | -0.7 (-6.56%) | 22,316,133 |
22 May 2019 | CNY | 10.45 | 11.05 | 10.26 | 10.67 | 10.67 | 0.0 (0.0%) | 29,833,080 |
21 May 2019 | CNY | 10.88 | 11.08 | 10.36 | 10.67 | 10.67 | -0.23 (-2.11%) | 34,457,792 |
20 May 2019 | CNY | 9.8 | 10.9 | 9.68 | 10.9 | 10.9 | +0.99 (+9.99%) | 38,809,104 |
17 May 2019 | CNY | 9.64 | 10.4 | 9.27 | 9.91 | 9.91 | +0.38 (+3.99%) | 31,186,905 |
16 May 2019 | CNY | 9.64 | 9.68 | 9.46 | 9.53 | 9.53 | -0.11 (-1.14%) | 9,911,954 |
15 May 2019 | CNY | 9.62 | 9.71 | 9.55 | 9.64 | 9.64 | +0.1 (+1.05%) | 11,523,511 |
14 May 2019 | CNY | 9.37 | 9.69 | 9.34 | 9.54 | 9.54 | -0.05 (-0.52%) | 12,798,277 |
13 May 2019 | CNY | 9.71 | 9.85 | 9.51 | 9.59 | 9.59 | -0.37 (-3.71%) | 12,641,430 |
10 May 2019 | CNY | 9.7 | 9.98 | 9.3 | 9.96 | 9.96 | +0.3 (+3.11%) | 25,684,199 |
9 May 2019 | CNY | 9.32 | 9.94 | 9.23 | 9.66 | 9.66 | +0.36 (+3.87%) | 20,218,658 |
8 May 2019 | CNY | 9.4 | 9.76 | 9.1 | 9.3 | 9.3 | -0.42 (-4.32%) | 15,253,171 |
7 May 2019 | CNY | 9.98 | 10.12 | 9.41 | 9.72 | 9.72 | -0.15 (-1.52%) | 16,252,539 |
6 May 2019 | CNY | 10 | 10.6 | 9.3 | 9.87 | 9.87 | -0.28 (-2.76%) | 21,358,007 |
26 Apr 2019 | CNY | 10.31 | 10.49 | 10.06 | 10.15 | 10.15 | -0.2 (-1.93%) | 10,665,537 |
25 Apr 2019 | CNY | 10.85 | 10.98 | 10.31 | 10.35 | 10.35 | -0.73 (-6.59%) | 16,968,956 |
24 Apr 2019 | CNY | 10.7 | 11.17 | 10.5 | 11.08 | 11.08 | +0.38 (+3.55%) | 18,853,896 |
23 Apr 2019 | CNY | 11.15 | 11.15 | 10.61 | 10.7 | 10.7 | -0.44 (-3.95%) | 14,159,969 |