Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 13.12 | 13.25 | 12.86 | 13.14 | 13.14 | +0.14 (+1.08%) | 5,444,085 |
2 Sep 2019 | CNY | 12.35 | 13.13 | 12.35 | 13 | 13 | +0.64 (+5.18%) | 7,112,070 |
30 Aug 2019 | CNY | 12.78 | 13.2 | 12.34 | 12.36 | 12.36 | -0.28 (-2.22%) | 6,479,085 |
29 Aug 2019 | CNY | 12.64 | 12.74 | 12.43 | 12.64 | 12.64 | 0.0 (0.0%) | 3,830,300 |
28 Aug 2019 | CNY | 12.34 | 12.67 | 12.32 | 12.64 | 12.64 | +0.32 (+2.60%) | 3,900,900 |
27 Aug 2019 | CNY | 12.01 | 12.38 | 11.9 | 12.32 | 12.32 | +0.45 (+3.79%) | 3,640,870 |
26 Aug 2019 | CNY | 11.97 | 11.99 | 11.78 | 11.87 | 11.87 | -0.27 (-2.22%) | 2,407,700 |
23 Aug 2019 | CNY | 12.24 | 12.37 | 12.09 | 12.14 | 12.14 | -0.17 (-1.38%) | 2,730,610 |
22 Aug 2019 | CNY | 12.26 | 12.46 | 12.18 | 12.31 | 12.31 | +0.13 (+1.07%) | 2,926,697 |
21 Aug 2019 | CNY | 12.15 | 12.3 | 12.11 | 12.18 | 12.18 | -0.02 (-0.16%) | 2,919,000 |
20 Aug 2019 | CNY | 12.32 | 12.49 | 12.17 | 12.2 | 12.2 | -0.05 (-0.41%) | 3,028,148 |
19 Aug 2019 | CNY | 11.91 | 12.35 | 11.86 | 12.25 | 12.25 | +0.46 (+3.90%) | 4,433,548 |
16 Aug 2019 | CNY | 11.83 | 12 | 11.77 | 11.79 | 11.79 | -0.09 (-0.76%) | 2,568,721 |
15 Aug 2019 | CNY | 11.37 | 11.98 | 11.26 | 11.88 | 11.88 | +0.14 (+1.19%) | 3,143,198 |
14 Aug 2019 | CNY | 11.96 | 12.08 | 11.64 | 11.74 | 11.74 | +0.04 (+0.34%) | 2,267,510 |
13 Aug 2019 | CNY | 11.82 | 11.97 | 11.67 | 11.7 | 11.7 | -0.32 (-2.66%) | 2,233,400 |
12 Aug 2019 | CNY | 11.74 | 12.05 | 11.35 | 12.02 | 12.02 | +0.28 (+2.39%) | 3,259,946 |
9 Aug 2019 | CNY | 12.08 | 12.19 | 11.67 | 11.74 | 11.74 | -0.22 (-1.84%) | 2,328,587 |
8 Aug 2019 | CNY | 11.74 | 12.11 | 11.72 | 11.96 | 11.96 | +0.14 (+1.18%) | 2,411,086 |
7 Aug 2019 | CNY | 12.16 | 12.2 | 11.81 | 11.82 | 11.82 | -0.28 (-2.31%) | 2,973,497 |
6 Aug 2019 | CNY | 12.61 | 12.69 | 11.61 | 12.1 | 12.1 | -0.78 (-6.06%) | 5,206,343 |
5 Aug 2019 | CNY | 12.85 | 13.24 | 12.85 | 12.88 | 12.88 | -0.12 (-0.92%) | 3,019,738 |
2 Aug 2019 | CNY | 13.15 | 13.2 | 12.8 | 13 | 13 | -0.56 (-4.13%) | 5,126,610 |
1 Aug 2019 | CNY | 13.31 | 13.75 | 13.28 | 13.56 | 13.56 | +0.24 (+1.80%) | 3,775,198 |
31 Jul 2019 | CNY | 13.38 | 13.56 | 13.32 | 13.32 | 13.32 | -0.1 (-0.75%) | 2,531,895 |
30 Jul 2019 | CNY | 13.68 | 13.83 | 13.37 | 13.42 | 13.42 | -0.25 (-1.83%) | 4,294,388 |
29 Jul 2019 | CNY | 13.52 | 13.74 | 13.33 | 13.67 | 13.67 | +0.15 (+1.11%) | 4,042,700 |
26 Jul 2019 | CNY | 13.69 | 13.69 | 13.32 | 13.52 | 13.52 | -0.21 (-1.53%) | 4,350,998 |
25 Jul 2019 | CNY | 13.56 | 13.89 | 13.5 | 13.73 | 13.73 | +0.16 (+1.18%) | 5,669,879 |
24 Jul 2019 | CNY | 13.72 | 13.98 | 13.54 | 13.57 | 13.57 | -0.15 (-1.09%) | 7,539,885 |