Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 10.88 | 10.88 | 10.43 | 10.56 | 10.56 | -0.26 (-2.40%) | 3,541,184 |
19 Jul 2019 | CNY | 10.8 | 10.95 | 10.76 | 10.82 | 10.82 | +0.02 (+0.19%) | 2,147,100 |
18 Jul 2019 | CNY | 11.01 | 11.03 | 10.74 | 10.8 | 10.8 | -0.25 (-2.26%) | 2,480,900 |
17 Jul 2019 | CNY | 11.09 | 11.22 | 11.01 | 11.05 | 11.05 | -0.04 (-0.36%) | 4,187,737 |
16 Jul 2019 | CNY | 10.92 | 11.48 | 10.88 | 11.09 | 11.09 | +0.17 (+1.56%) | 5,397,513 |
15 Jul 2019 | CNY | 10.8 | 10.94 | 10.66 | 10.92 | 10.92 | +0.14 (+1.30%) | 2,742,516 |
12 Jul 2019 | CNY | 10.83 | 10.84 | 10.7 | 10.78 | 10.78 | -0.02 (-0.19%) | 2,008,548 |
11 Jul 2019 | CNY | 11 | 11.03 | 10.72 | 10.8 | 10.8 | -0.13 (-1.19%) | 2,301,950 |
10 Jul 2019 | CNY | 10.92 | 11.1 | 10.88 | 10.93 | 10.93 | +0.01 (+0.09%) | 2,429,078 |
9 Jul 2019 | CNY | 10.89 | 11.04 | 10.85 | 10.92 | 10.92 | +0.01 (+0.09%) | 2,481,347 |
8 Jul 2019 | CNY | 11.39 | 11.39 | 10.81 | 10.91 | 10.91 | -0.5 (-4.38%) | 4,822,326 |
5 Jul 2019 | CNY | 11.49 | 11.59 | 11.34 | 11.41 | 11.41 | -0.08 (-0.70%) | 3,854,604 |
4 Jul 2019 | CNY | 11.39 | 11.73 | 11.3 | 11.49 | 11.49 | +0.1 (+0.88%) | 8,623,967 |
3 Jul 2019 | CNY | 11.31 | 11.5 | 11.23 | 11.39 | 11.39 | -0.07 (-0.61%) | 3,970,799 |
2 Jul 2019 | CNY | 11.4 | 11.59 | 11.36 | 11.46 | 11.46 | +0.04 (+0.35%) | 4,684,741 |
1 Jul 2019 | CNY | 11.28 | 11.44 | 11.22 | 11.42 | 11.42 | +0.26 (+2.33%) | 5,039,527 |
28 Jun 2019 | CNY | 11.3 | 11.35 | 11.08 | 11.16 | 11.16 | -0.24 (-2.11%) | 4,181,966 |
27 Jun 2019 | CNY | 11.08 | 11.6 | 11.01 | 11.4 | 11.4 | +0.32 (+2.89%) | 8,836,327 |
26 Jun 2019 | CNY | 11.02 | 11.12 | 10.92 | 11.08 | 11.08 | +0.05 (+0.45%) | 2,385,928 |
25 Jun 2019 | CNY | 11.26 | 11.27 | 10.96 | 11.03 | 11.03 | -0.21 (-1.87%) | 3,159,267 |
24 Jun 2019 | CNY | 11.31 | 11.33 | 11.16 | 11.24 | 11.24 | -0.06 (-0.53%) | 3,810,150 |
21 Jun 2019 | CNY | 11.04 | 11.34 | 10.96 | 11.3 | 11.3 | +0.35 (+3.20%) | 5,790,234 |
20 Jun 2019 | CNY | 10.79 | 11 | 10.67 | 10.95 | 10.95 | +0.18 (+1.67%) | 4,298,695 |
19 Jun 2019 | CNY | 10.88 | 10.89 | 10.7 | 10.77 | 10.77 | +0.11 (+1.03%) | 3,296,116 |
18 Jun 2019 | CNY | 10.76 | 10.78 | 10.58 | 10.66 | 10.66 | -0.09 (-0.84%) | 2,228,400 |
17 Jun 2019 | CNY | 10.86 | 10.9 | 10.66 | 10.75 | 10.75 | -0.13 (-1.19%) | 2,680,800 |
14 Jun 2019 | CNY | 11.09 | 11.23 | 10.85 | 10.88 | 10.88 | -0.17 (-1.54%) | 4,969,954 |
13 Jun 2019 | CNY | 10.89 | 11.06 | 10.83 | 11.05 | 11.05 | +0.07 (+0.64%) | 3,257,326 |
12 Jun 2019 | CNY | 11.05 | 11.08 | 10.91 | 10.98 | 10.98 | -0.08 (-0.72%) | 3,486,068 |
11 Jun 2019 | CNY | 10.87 | 11.06 | 10.66 | 11.06 | 11.06 | +0.29 (+2.69%) | 4,679,633 |