Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 11.18 | 11.47 | 11.16 | 11.47 | 11.47 | +0.29 (+2.59%) | 6,096,174 |
22 Jul 2019 | CNY | 11.45 | 11.45 | 11.02 | 11.18 | 11.18 | -0.27 (-2.36%) | 7,828,201 |
19 Jul 2019 | CNY | 11.15 | 11.49 | 11.06 | 11.45 | 11.45 | +0.3 (+2.69%) | 10,971,719 |
18 Jul 2019 | CNY | 10.85 | 11.3 | 10.7 | 11.15 | 11.15 | +0.18 (+1.64%) | 12,291,789 |
17 Jul 2019 | CNY | 10.92 | 11.15 | 10.92 | 10.97 | 10.97 | -0.03 (-0.27%) | 5,763,685 |
16 Jul 2019 | CNY | 10.85 | 11.17 | 10.8 | 11 | 11 | +0.1 (+0.92%) | 6,125,017 |
15 Jul 2019 | CNY | 10.67 | 10.94 | 10.52 | 10.9 | 10.9 | +0.2 (+1.87%) | 5,425,058 |
12 Jul 2019 | CNY | 10.64 | 10.74 | 10.52 | 10.7 | 10.7 | +0.08 (+0.75%) | 3,075,917 |
11 Jul 2019 | CNY | 10.67 | 10.84 | 10.54 | 10.62 | 10.62 | +0.02 (+0.19%) | 4,297,342 |
10 Jul 2019 | CNY | 10.85 | 10.87 | 10.58 | 10.6 | 10.6 | -0.2 (-1.85%) | 4,668,743 |
9 Jul 2019 | CNY | 10.84 | 10.94 | 10.6 | 10.8 | 10.8 | -0.15 (-1.37%) | 7,559,086 |
8 Jul 2019 | CNY | 11.31 | 11.31 | 10.72 | 10.95 | 10.95 | -0.36 (-3.18%) | 8,266,329 |
5 Jul 2019 | CNY | 11.36 | 11.37 | 11.27 | 11.31 | 11.31 | -0.01 (-0.09%) | 4,459,184 |
4 Jul 2019 | CNY | 11.38 | 11.44 | 11.17 | 11.32 | 11.32 | +0.01 (+0.09%) | 5,226,821 |
3 Jul 2019 | CNY | 11.43 | 11.46 | 11.22 | 11.31 | 11.31 | -0.28 (-2.42%) | 7,847,441 |
2 Jul 2019 | CNY | 11.65 | 11.86 | 11.51 | 11.59 | 11.59 | -0.12 (-1.02%) | 10,809,875 |
1 Jul 2019 | CNY | 11.61 | 11.96 | 11.61 | 11.71 | 11.71 | +0.41 (+3.63%) | 18,050,181 |
28 Jun 2019 | CNY | 11.5 | 11.5 | 11.17 | 11.3 | 11.3 | -0.49 (-4.16%) | 15,785,784 |
27 Jun 2019 | CNY | 10.92 | 11.89 | 10.92 | 11.79 | 11.79 | +0.98 (+9.07%) | 28,194,800 |
26 Jun 2019 | CNY | 10.7 | 10.94 | 10.63 | 10.81 | 10.81 | +0.05 (+0.46%) | 4,011,595 |
25 Jun 2019 | CNY | 11.06 | 11.09 | 10.61 | 10.76 | 10.76 | -0.29 (-2.62%) | 6,026,762 |
24 Jun 2019 | CNY | 11.11 | 11.17 | 10.97 | 11.05 | 11.05 | -0.05 (-0.45%) | 3,969,528 |
21 Jun 2019 | CNY | 11.19 | 11.29 | 11.03 | 11.1 | 11.1 | +0.19 (+1.74%) | 7,639,912 |
20 Jun 2019 | CNY | 10.76 | 11 | 10.66 | 10.91 | 10.91 | +0.13 (+1.21%) | 7,013,323 |
19 Jun 2019 | CNY | 10.61 | 10.99 | 10.61 | 10.78 | 10.78 | +0.44 (+4.26%) | 9,036,027 |
18 Jun 2019 | CNY | 10.53 | 10.54 | 10.3 | 10.34 | 10.34 | -0.1 (-0.96%) | 3,867,331 |
17 Jun 2019 | CNY | 10.54 | 10.6 | 10.37 | 10.44 | 10.44 | -0.1 (-0.95%) | 3,929,876 |
14 Jun 2019 | CNY | 10.87 | 10.94 | 10.51 | 10.54 | 10.54 | -0.33 (-3.04%) | 4,894,259 |
13 Jun 2019 | CNY | 10.82 | 11.05 | 10.74 | 10.87 | 10.87 | +0.01 (+0.09%) | 5,100,691 |
12 Jun 2019 | CNY | 10.88 | 10.98 | 10.82 | 10.86 | 10.86 | -0.04 (-0.37%) | 5,284,310 |