Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | CNY | 11.14 | 11.2 | 10.7 | 10.7 | 10.7 | -0.6 (-5.31%) | 5,681,806 |
5 Jul 2019 | CNY | 11.36 | 11.37 | 10.9 | 11.3 | 11.3 | -0.18 (-1.57%) | 8,116,487 |
4 Jul 2019 | CNY | 11.33 | 11.69 | 11.25 | 11.48 | 11.48 | +0.09 (+0.79%) | 9,647,486 |
3 Jul 2019 | CNY | 11.07 | 11.6 | 11 | 11.39 | 11.39 | +0.23 (+2.06%) | 13,088,434 |
2 Jul 2019 | CNY | 11.13 | 11.49 | 11.13 | 11.16 | 11.16 | -0.54 (-4.62%) | 16,711,632 |
1 Jul 2019 | CNY | 12.7 | 12.79 | 11.65 | 11.7 | 11.7 | +0.07 (+0.60%) | 28,513,730 |
28 Jun 2019 | CNY | 10.68 | 11.63 | 10.57 | 11.63 | 11.63 | +1.06 (+10.03%) | 15,110,668 |
27 Jun 2019 | CNY | 10.48 | 10.94 | 10.45 | 10.57 | 10.57 | -0.02 (-0.19%) | 4,425,154 |
26 Jun 2019 | CNY | 10.48 | 10.85 | 10.48 | 10.59 | 10.59 | +0.02 (+0.19%) | 4,008,593 |
25 Jun 2019 | CNY | 10.72 | 10.72 | 10.41 | 10.57 | 10.57 | -0.12 (-1.12%) | 4,253,539 |
24 Jun 2019 | CNY | 10.8 | 10.85 | 10.56 | 10.69 | 10.69 | -0.26 (-2.37%) | 6,314,601 |
21 Jun 2019 | CNY | 10.4 | 11.31 | 10.28 | 10.95 | 10.95 | +0.67 (+6.52%) | 16,341,271 |
20 Jun 2019 | CNY | 9.85 | 10.28 | 9.74 | 10.28 | 10.28 | +0.56 (+5.76%) | 9,369,335 |
19 Jun 2019 | CNY | 9.74 | 9.88 | 9.71 | 9.72 | 9.72 | +0.13 (+1.36%) | 2,910,954 |
18 Jun 2019 | CNY | 9.6 | 9.71 | 9.51 | 9.59 | 9.59 | 0.0 (0.0%) | 1,428,607 |
17 Jun 2019 | CNY | 9.7 | 9.76 | 9.51 | 9.59 | 9.59 | -0.09 (-0.93%) | 1,951,200 |
14 Jun 2019 | CNY | 9.98 | 9.98 | 9.57 | 9.68 | 9.68 | -0.31 (-3.10%) | 3,173,133 |
13 Jun 2019 | CNY | 9.87 | 9.99 | 9.7 | 9.99 | 9.99 | +0.19 (+1.94%) | 3,696,902 |
12 Jun 2019 | CNY | 9.9 | 9.99 | 9.7 | 9.8 | 9.8 | -0.11 (-1.11%) | 4,185,202 |
11 Jun 2019 | CNY | 9.58 | 9.95 | 9.53 | 9.91 | 9.91 | +0.33 (+3.44%) | 4,975,038 |
10 Jun 2019 | CNY | 9.7 | 9.75 | 9.4 | 9.58 | 9.58 | -0.22 (-2.24%) | 4,814,614 |
6 Jun 2019 | CNY | 9.95 | 10.1 | 9.35 | 9.8 | 9.8 | -0.17 (-1.71%) | 7,011,373 |
5 Jun 2019 | CNY | 9.55 | 10.15 | 9.54 | 9.97 | 9.97 | +0.55 (+5.84%) | 6,984,562 |
4 Jun 2019 | CNY | 9.78 | 9.85 | 9.18 | 9.42 | 9.42 | -0.31 (-3.19%) | 5,110,990 |
3 Jun 2019 | CNY | 10.18 | 10.18 | 9.72 | 9.73 | 9.73 | -0.22 (-2.21%) | 4,987,800 |
31 May 2019 | CNY | 9.77 | 10.02 | 9.72 | 9.95 | 9.95 | +0.15 (+1.53%) | 4,838,373 |
30 May 2019 | CNY | 9.76 | 9.94 | 9.63 | 9.8 | 9.8 | -0.05 (-0.51%) | 3,648,842 |
29 May 2019 | CNY | 9.75 | 10.03 | 9.75 | 9.85 | 9.85 | +0.08 (+0.82%) | 5,040,297 |
28 May 2019 | CNY | 9.73 | 9.88 | 9.6 | 9.77 | 9.77 | +0.06 (+0.62%) | 4,571,019 |
27 May 2019 | CNY | 9.69 | 9.73 | 9.39 | 9.71 | 9.71 | +0.23 (+2.43%) | 4,242,888 |