Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 13.3 | 13.96 | 13.1 | 13.83 | 13.83 | +0.56 (+4.22%) | 2,811,969 |
10 Jun 2019 | CNY | 13.15 | 13.36 | 12.9 | 13.27 | 13.27 | +0.12 (+0.91%) | 2,006,920 |
6 Jun 2019 | CNY | 13.35 | 13.35 | 12.78 | 13.15 | 13.15 | 0.0 (0.0%) | 2,134,620 |
5 Jun 2019 | CNY | 13.49 | 13.62 | 13.1 | 13.15 | 13.15 | -0.15 (-1.13%) | 2,138,679 |
4 Jun 2019 | CNY | 13.95 | 14.07 | 13.25 | 13.3 | 13.3 | -0.86 (-6.07%) | 3,691,000 |
3 Jun 2019 | CNY | 13.87 | 14.18 | 13.7 | 14.16 | 14.16 | +0.3 (+2.16%) | 3,091,853 |
31 May 2019 | CNY | 14.19 | 14.25 | 13.83 | 13.86 | 13.86 | -0.23 (-1.63%) | 2,562,700 |
30 May 2019 | CNY | 14.06 | 14.15 | 13.76 | 14.09 | 14.09 | -0.09 (-0.63%) | 2,979,731 |
29 May 2019 | CNY | 14.09 | 14.3 | 13.7 | 14.18 | 14.18 | 0.0 (0.0%) | 3,903,063 |
28 May 2019 | CNY | 13.69 | 14.77 | 13.65 | 14.18 | 14.18 | +0.49 (+3.58%) | 6,108,993 |
27 May 2019 | CNY | 13.12 | 13.79 | 13.12 | 13.69 | 13.69 | +0.18 (+1.33%) | 2,583,528 |
24 May 2019 | CNY | 13.87 | 14.1 | 13.5 | 13.51 | 13.51 | -0.61 (-4.32%) | 4,038,659 |
23 May 2019 | CNY | 13.61 | 14.49 | 13.47 | 14.12 | 14.12 | +0.24 (+1.73%) | 6,451,245 |
22 May 2019 | CNY | 13.98 | 14.69 | 13.85 | 13.88 | 13.88 | +0.02 (+0.14%) | 8,486,227 |
21 May 2019 | CNY | 12.97 | 13.86 | 12.94 | 13.86 | 13.86 | +1.26 (+10%) | 3,709,759 |
20 May 2019 | CNY | 12.91 | 12.91 | 12.2 | 12.6 | 12.6 | -0.32 (-2.48%) | 1,968,900 |
17 May 2019 | CNY | 13.57 | 13.63 | 12.4 | 12.92 | 12.92 | -0.64 (-4.72%) | 2,727,184 |
16 May 2019 | CNY | 13.56 | 13.63 | 13.4 | 13.56 | 13.56 | -0.03 (-0.22%) | 1,756,202 |
15 May 2019 | CNY | 13.49 | 13.76 | 13.46 | 13.59 | 13.59 | +0.17 (+1.27%) | 2,169,882 |
14 May 2019 | CNY | 13.64 | 13.7 | 13.31 | 13.42 | 13.42 | -0.33 (-2.40%) | 2,615,800 |
13 May 2019 | CNY | 13.13 | 13.88 | 13.04 | 13.75 | 13.75 | +0.45 (+3.38%) | 3,473,000 |
10 May 2019 | CNY | 12.91 | 13.37 | 12.68 | 13.3 | 13.3 | +0.41 (+3.18%) | 2,869,002 |
9 May 2019 | CNY | 13.03 | 13.06 | 12.81 | 12.89 | 12.89 | -0.13 (-1.00%) | 1,501,505 |
8 May 2019 | CNY | 12.92 | 13.18 | 12.68 | 13.02 | 13.02 | +0.02 (+0.15%) | 1,813,603 |
7 May 2019 | CNY | 12.9 | 13.2 | 12.8 | 13 | 13 | +0.28 (+2.20%) | 2,095,500 |
6 May 2019 | CNY | 13.88 | 13.9 | 12.64 | 12.72 | 12.72 | -1.14 (-8.23%) | 3,247,333 |
26 Apr 2019 | CNY | 14.6 | 14.77 | 13.85 | 13.86 | 13.86 | -1.01 (-6.79%) | 4,363,218 |
25 Apr 2019 | CNY | 15.08 | 15.39 | 14.87 | 14.87 | 14.87 | -0.28 (-1.85%) | 3,974,183 |
24 Apr 2019 | CNY | 15.15 | 15.23 | 14.78 | 15.15 | 15.15 | 0.0 (0.0%) | 2,543,200 |
23 Apr 2019 | CNY | 14.85 | 15.39 | 14.82 | 15.15 | 15.15 | +0.18 (+1.20%) | 3,566,100 |