Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 May 2019 | CNY | 19.05 | 19.45 | 19.05 | 19.45 | 19.45 | +0.3 (+1.57%) | 30 |
9 May 2019 | CNY | 19.17 | 19.34 | 19.15 | 19.15 | 19.15 | -0.11 (-0.57%) | 5,110 |
7 May 2019 | CNY | 19.05 | 19.49 | 19.05 | 19.26 | 19.26 | -0.32 (-1.63%) | 150 |
6 May 2019 | CNY | 18.97 | 19.58 | 18.97 | 19.58 | 19.58 | +0.47 (+2.46%) | 111 |
3 May 2019 | CNY | 19.03 | 19.44 | 19.03 | 19.11 | 19.11 | -0.4 (-2.05%) | 257 |
2 May 2019 | CNY | 20.18 | 20.18 | 19.08 | 19.51 | 19.51 | +0.64 (+3.39%) | 665 |
29 Apr 2019 | CNY | 18.86 | 19.29 | 18.83 | 18.87 | 18.87 | -0.35 (-1.82%) | 25 |
26 Apr 2019 | CNY | 18.7 | 19.22 | 18.7 | 19.22 | 19.22 | +0.17 (+0.89%) | 730 |
24 Apr 2019 | CNY | 18.35 | 19.05 | 18.35 | 19.05 | 19.05 | +0.7 (+3.81%) | 60 |
23 Apr 2019 | CNY | 18.11 | 18.64 | 18.11 | 18.35 | 18.35 | +0.3 (+1.66%) | 250 |
18 Apr 2019 | CNY | 18.01 | 18.49 | 18.01 | 18.05 | 18.05 | -0.35 (-1.90%) | 1,110 |
17 Apr 2019 | CNY | 18.4 | 18.49 | 18.06 | 18.4 | 18.4 | +0.1 (+0.55%) | 1,180 |
15 Apr 2019 | CNY | 18.5 | 18.73 | 18.3 | 18.3 | 18.3 | -0.43 (-2.30%) | 140 |
12 Apr 2019 | CNY | 18.5 | 18.73 | 18.5 | 18.73 | 18.73 | -0.08 (-0.43%) | 950 |
9 Apr 2019 | CNY | 18.5 | 18.81 | 18.5 | 18.81 | 18.81 | +0.21 (+1.13%) | 203 |
8 Apr 2019 | CNY | 19 | 19.11 | 18.54 | 18.6 | 18.6 | -0.32 (-1.69%) | 55 |
3 Apr 2019 | CNY | 18.46 | 18.92 | 18.46 | 18.92 | 18.92 | +0.55 (+2.99%) | 273 |
2 Apr 2019 | CNY | 18.44 | 18.84 | 18.37 | 18.37 | 18.37 | +0.01 (+0.05%) | 1,925 |
1 Apr 2019 | CNY | 18.28 | 18.74 | 18.28 | 18.36 | 18.36 | -0.03 (-0.16%) | 40 |
28 Mar 2019 | CNY | 18.3 | 18.57 | 18.3 | 18.39 | 18.39 | +0.27 (+1.49%) | 225 |
26 Mar 2019 | CNY | 17.96 | 18.43 | 17.96 | 18.12 | 18.12 | +0.08 (+0.44%) | 100 |
25 Mar 2019 | CNY | 17.93 | 18.3 | 17.87 | 18.04 | 18.04 | -0.14 (-0.77%) | 210 |
22 Mar 2019 | CNY | 18.29 | 18.8 | 18.18 | 18.18 | 18.18 | -0.44 (-2.36%) | 22 |
18 Mar 2019 | CNY | 18.26 | 18.76 | 18.26 | 18.62 | 18.62 | +0.37 (+2.03%) | 456 |
14 Mar 2019 | CNY | 18.13 | 18.57 | 18.13 | 18.25 | 18.25 | +0.02 (+0.11%) | 300 |
13 Mar 2019 | CNY | 18.2 | 18.5 | 18.2 | 18.23 | 18.23 | -0.02 (-0.11%) | 63 |
12 Mar 2019 | CNY | 18.21 | 18.61 | 18.17 | 18.25 | 18.25 | -0.1 (-0.54%) | 1,200 |
11 Mar 2019 | CNY | 18.19 | 18.35 | 18.03 | 18.35 | 18.35 | +0.12 (+0.66%) | 65 |
8 Mar 2019 | CNY | 17.8 | 18.23 | 17.8 | 18.23 | 18.23 | +0.32 (+1.79%) | 30 |
7 Mar 2019 | CNY | 17.8 | 18.26 | 17.8 | 17.91 | 17.91 | -0.25 (-1.38%) | 183 |