Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 11.5 | 11.75 | 11.34 | 11.6 | 11.6 | +0.1 (+0.87%) | 4,141,900 |
12 Jul 2019 | CNY | 11.59 | 11.59 | 11.37 | 11.5 | 11.5 | +0.01 (+0.09%) | 2,935,417 |
11 Jul 2019 | CNY | 11.6 | 11.75 | 11.36 | 11.49 | 11.49 | -0.09 (-0.78%) | 4,384,577 |
10 Jul 2019 | CNY | 11.64 | 11.67 | 11.52 | 11.58 | 11.58 | -0.04 (-0.34%) | 2,384,300 |
9 Jul 2019 | CNY | 11.74 | 11.75 | 11.52 | 11.62 | 11.62 | -0.06 (-0.51%) | 3,573,630 |
8 Jul 2019 | CNY | 12.13 | 12.15 | 11.62 | 11.68 | 11.68 | -0.48 (-3.95%) | 7,434,623 |
5 Jul 2019 | CNY | 11.94 | 12.19 | 11.9 | 12.16 | 12.16 | +0.24 (+2.01%) | 6,795,252 |
4 Jul 2019 | CNY | 12.05 | 12.14 | 11.88 | 11.92 | 11.92 | -0.16 (-1.32%) | 4,130,513 |
3 Jul 2019 | CNY | 12.03 | 12.13 | 12.01 | 12.08 | 12.08 | -0.07 (-0.58%) | 4,513,668 |
2 Jul 2019 | CNY | 12.13 | 12.23 | 12.01 | 12.15 | 12.15 | +0.06 (+0.50%) | 8,009,311 |
1 Jul 2019 | CNY | 11.99 | 12.17 | 11.87 | 12.09 | 12.09 | +0.37 (+3.16%) | 10,892,706 |
28 Jun 2019 | CNY | 11.78 | 11.81 | 11.61 | 11.72 | 11.72 | -0.11 (-0.93%) | 3,931,452 |
27 Jun 2019 | CNY | 11.81 | 11.99 | 11.77 | 11.83 | 11.83 | +0.02 (+0.17%) | 5,764,419 |
26 Jun 2019 | CNY | 11.69 | 11.85 | 11.62 | 11.81 | 11.81 | +0.05 (+0.43%) | 5,089,500 |
25 Jun 2019 | CNY | 11.79 | 11.87 | 11.58 | 11.76 | 11.76 | -0.03 (-0.25%) | 5,833,600 |
24 Jun 2019 | CNY | 11.8 | 12.03 | 11.72 | 11.79 | 11.79 | 0.0 (0.0%) | 8,437,505 |
21 Jun 2019 | CNY | 11.63 | 11.89 | 11.63 | 11.79 | 11.79 | +0.19 (+1.64%) | 9,451,343 |
20 Jun 2019 | CNY | 11.35 | 11.63 | 11.35 | 11.6 | 11.6 | +0.19 (+1.67%) | 6,550,025 |
19 Jun 2019 | CNY | 11.55 | 11.66 | 11.4 | 11.41 | 11.41 | +0.08 (+0.71%) | 6,850,472 |
18 Jun 2019 | CNY | 11.36 | 11.45 | 11.18 | 11.33 | 11.33 | -0.06 (-0.53%) | 5,293,523 |
17 Jun 2019 | CNY | 11.56 | 11.63 | 11.33 | 11.39 | 11.39 | -0.15 (-1.30%) | 5,487,567 |
14 Jun 2019 | CNY | 11.82 | 11.97 | 11.53 | 11.54 | 11.54 | -0.31 (-2.62%) | 7,703,495 |
13 Jun 2019 | CNY | 11.62 | 11.98 | 11.57 | 11.85 | 11.85 | +0.24 (+2.07%) | 9,887,902 |
12 Jun 2019 | CNY | 11.56 | 11.76 | 11.53 | 11.61 | 11.61 | -0.02 (-0.17%) | 6,892,100 |
11 Jun 2019 | CNY | 11.3 | 11.69 | 11.15 | 11.63 | 11.63 | +0.33 (+2.92%) | 9,350,606 |
10 Jun 2019 | CNY | 11.23 | 11.39 | 11.21 | 11.3 | 11.3 | +0.07 (+0.62%) | 4,882,134 |
6 Jun 2019 | CNY | 11.58 | 11.62 | 11.21 | 11.23 | 11.23 | -0.33 (-2.85%) | 7,361,380 |
5 Jun 2019 | CNY | 11.5 | 11.77 | 11.41 | 11.56 | 11.56 | +0.15 (+1.31%) | 7,989,525 |
4 Jun 2019 | CNY | 11.61 | 11.69 | 11.38 | 11.41 | 11.41 | -0.2 (-1.72%) | 6,474,105 |
3 Jun 2019 | CNY | 11.81 | 11.81 | 11.5 | 11.61 | 11.61 | -0.12 (-1.02%) | 6,363,102 |