Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | CNY | 13.51 | 14.2 | 13.11 | 13.28 | 13.28 | +0.18 (+1.37%) | 38,322,629 |
17 Apr 2019 | CNY | 11.88 | 13.1 | 11.88 | 13.1 | 13.1 | +1.19 (+9.99%) | 29,812,374 |
16 Apr 2019 | CNY | 11.9 | 12.08 | 11.57 | 11.91 | 11.91 | +0.06 (+0.51%) | 12,871,945 |
15 Apr 2019 | CNY | 12.23 | 12.27 | 11.83 | 11.85 | 11.85 | -0.13 (-1.09%) | 13,768,963 |
12 Apr 2019 | CNY | 11.72 | 12.13 | 11.56 | 11.98 | 11.98 | +0.13 (+1.10%) | 16,881,717 |
11 Apr 2019 | CNY | 11.67 | 11.85 | 11.4 | 11.85 | 11.85 | +0.2 (+1.72%) | 16,029,435 |
10 Apr 2019 | CNY | 11.74 | 12.05 | 11.57 | 11.65 | 11.65 | -0.09 (-0.77%) | 21,320,224 |
9 Apr 2019 | CNY | 11.13 | 11.76 | 11.13 | 11.74 | 11.74 | +0.5 (+4.45%) | 20,342,749 |
8 Apr 2019 | CNY | 11.36 | 11.52 | 11.09 | 11.24 | 11.24 | -0.14 (-1.23%) | 15,918,838 |
4 Apr 2019 | CNY | 11.41 | 11.72 | 11.29 | 11.38 | 11.38 | -0.03 (-0.26%) | 14,540,897 |
3 Apr 2019 | CNY | 11.3 | 11.5 | 11.25 | 11.41 | 11.41 | -0.07 (-0.61%) | 14,601,300 |
2 Apr 2019 | CNY | 11.1 | 11.74 | 11.05 | 11.48 | 11.48 | +0.28 (+2.50%) | 28,774,072 |
1 Apr 2019 | CNY | 10.56 | 11.4 | 10.55 | 11.2 | 11.2 | +0.61 (+5.76%) | 27,257,083 |
29 Mar 2019 | CNY | 10.39 | 10.65 | 10.15 | 10.59 | 10.59 | +0.17 (+1.63%) | 13,669,084 |
28 Mar 2019 | CNY | 10.75 | 10.75 | 10.39 | 10.42 | 10.42 | -0.4 (-3.70%) | 14,997,400 |
27 Mar 2019 | CNY | 10.14 | 10.88 | 10.06 | 10.82 | 10.82 | +0.77 (+7.66%) | 21,519,492 |
26 Mar 2019 | CNY | 10.32 | 10.45 | 10 | 10.05 | 10.05 | -0.24 (-2.33%) | 8,541,024 |
25 Mar 2019 | CNY | 10.21 | 10.49 | 10.18 | 10.29 | 10.29 | -0.19 (-1.81%) | 7,798,811 |
22 Mar 2019 | CNY | 10.42 | 10.49 | 10.23 | 10.48 | 10.48 | 0.0 (0.0%) | 9,087,817 |
21 Mar 2019 | CNY | 10.24 | 10.59 | 10.2 | 10.48 | 10.48 | +0.22 (+2.14%) | 12,449,079 |
20 Mar 2019 | CNY | 10.33 | 10.33 | 10.09 | 10.26 | 10.26 | -0.12 (-1.16%) | 9,239,399 |
19 Mar 2019 | CNY | 10.3 | 10.68 | 10.22 | 10.38 | 10.38 | +0.06 (+0.58%) | 11,937,960 |
18 Mar 2019 | CNY | 9.89 | 10.38 | 9.8 | 10.32 | 10.32 | +0.01 (+0.10%) | 16,787,347 |
15 Mar 2019 | CNY | 10.24 | 10.48 | 10.21 | 10.31 | 10.31 | +0.08 (+0.78%) | 7,102,366 |
14 Mar 2019 | CNY | 10.44 | 10.65 | 10.14 | 10.23 | 10.23 | -0.35 (-3.31%) | 10,255,855 |
13 Mar 2019 | CNY | 10.61 | 10.8 | 10.43 | 10.58 | 10.58 | -0.03 (-0.28%) | 12,550,154 |
12 Mar 2019 | CNY | 10.61 | 10.89 | 10.44 | 10.61 | 10.61 | +0.01 (+0.09%) | 12,745,347 |
11 Mar 2019 | CNY | 10.19 | 10.61 | 10.19 | 10.6 | 10.6 | +0.41 (+4.02%) | 10,079,110 |
8 Mar 2019 | CNY | 10.59 | 10.7 | 10.15 | 10.19 | 10.19 | -0.6 (-5.56%) | 14,283,092 |
7 Mar 2019 | CNY | 10.92 | 11.11 | 10.56 | 10.79 | 10.79 | +0.04 (+0.37%) | 16,939,266 |