Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 9.53 | 9.95 | 9.53 | 9.91 | 9.91 | +0.26 (+2.69%) | 4,162,741 |
22 Jul 2019 | CNY | 10.15 | 10.15 | 9.56 | 9.65 | 9.65 | -0.37 (-3.69%) | 5,010,375 |
19 Jul 2019 | CNY | 10.01 | 10.23 | 9.98 | 10.02 | 10.02 | +0.11 (+1.11%) | 5,213,789 |
18 Jul 2019 | CNY | 10.32 | 10.32 | 9.85 | 9.91 | 9.91 | -0.52 (-4.99%) | 7,580,100 |
17 Jul 2019 | CNY | 10.44 | 10.52 | 10.32 | 10.43 | 10.43 | -0.02 (-0.19%) | 3,815,175 |
16 Jul 2019 | CNY | 10.58 | 10.66 | 10.34 | 10.45 | 10.45 | -0.17 (-1.60%) | 4,950,680 |
15 Jul 2019 | CNY | 10.3 | 10.7 | 10.1 | 10.62 | 10.62 | +0.26 (+2.51%) | 6,265,667 |
12 Jul 2019 | CNY | 10.47 | 10.56 | 10.11 | 10.36 | 10.36 | -0.11 (-1.05%) | 5,620,432 |
11 Jul 2019 | CNY | 10.69 | 10.9 | 10.44 | 10.47 | 10.47 | -0.17 (-1.60%) | 6,611,900 |
10 Jul 2019 | CNY | 10.79 | 11.12 | 10.61 | 10.64 | 10.64 | -0.14 (-1.30%) | 8,435,525 |
9 Jul 2019 | CNY | 10.8 | 11 | 10.43 | 10.78 | 10.78 | -0.4 (-3.58%) | 13,873,661 |
8 Jul 2019 | CNY | 12.2 | 12.29 | 11.18 | 11.18 | 11.18 | -1.24 (-9.98%) | 16,425,702 |
5 Jul 2019 | CNY | 12 | 12.42 | 11.77 | 12.42 | 12.42 | +0.34 (+2.81%) | 14,073,881 |
4 Jul 2019 | CNY | 12.27 | 12.34 | 11.83 | 12.08 | 12.08 | -0.18 (-1.47%) | 12,075,851 |
3 Jul 2019 | CNY | 12.45 | 12.54 | 12.12 | 12.26 | 12.26 | -0.43 (-3.39%) | 17,886,417 |
2 Jul 2019 | CNY | 12.1 | 13.34 | 11.92 | 12.69 | 12.69 | +0.56 (+4.62%) | 32,387,458 |
1 Jul 2019 | CNY | 11.99 | 12.53 | 11.83 | 12.13 | 12.13 | +0.38 (+3.23%) | 17,944,312 |
28 Jun 2019 | CNY | 11.99 | 12.08 | 11.55 | 11.75 | 11.75 | -0.42 (-3.45%) | 13,660,200 |
27 Jun 2019 | CNY | 11.53 | 12.38 | 11.48 | 12.17 | 12.17 | +0.59 (+5.09%) | 20,721,863 |
26 Jun 2019 | CNY | 11.39 | 11.76 | 11.25 | 11.58 | 11.58 | -0.19 (-1.61%) | 11,209,984 |
25 Jun 2019 | CNY | 11.93 | 11.95 | 11.55 | 11.77 | 11.77 | -0.28 (-2.32%) | 15,177,138 |
24 Jun 2019 | CNY | 11.81 | 12.78 | 11.59 | 12.05 | 12.05 | +0.25 (+2.12%) | 24,168,156 |
21 Jun 2019 | CNY | 11.88 | 12.25 | 11.68 | 11.8 | 11.8 | -0.06 (-0.51%) | 25,661,661 |
20 Jun 2019 | CNY | 11.65 | 12.14 | 11.3 | 11.86 | 11.86 | -0.12 (-1.00%) | 28,051,991 |
19 Jun 2019 | CNY | 11.15 | 11.98 | 11.01 | 11.98 | 11.98 | +1.09 (+10.01%) | 20,102,599 |
18 Jun 2019 | CNY | 11.1 | 11.38 | 10.7 | 10.89 | 10.89 | -0.35 (-3.11%) | 10,099,544 |
17 Jun 2019 | CNY | 10.88 | 11.35 | 10.81 | 11.24 | 11.24 | +0.2 (+1.81%) | 9,859,865 |
14 Jun 2019 | CNY | 11.3 | 11.61 | 10.87 | 11.04 | 11.04 | -0.54 (-4.66%) | 16,587,250 |
13 Jun 2019 | CNY | 11.47 | 12.25 | 11.4 | 11.58 | 11.58 | +0.16 (+1.40%) | 23,067,816 |
12 Jun 2019 | CNY | 11.29 | 11.65 | 11.05 | 11.42 | 11.42 | +0.06 (+0.53%) | 18,649,577 |