Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | CNY | 9.82 | 10.16 | 9.82 | 10.13 | 10.13 | +0.33 (+3.37%) | 896,853 |
6 Jun 2019 | CNY | 10.11 | 10.14 | 9.75 | 9.8 | 9.8 | -0.3 (-2.97%) | 1,140,437 |
5 Jun 2019 | CNY | 10.13 | 10.29 | 10.02 | 10.1 | 10.1 | +0.09 (+0.90%) | 825,800 |
4 Jun 2019 | CNY | 10.12 | 10.34 | 10 | 10.01 | 10.01 | -0.2 (-1.96%) | 1,044,736 |
3 Jun 2019 | CNY | 10.45 | 10.65 | 10.17 | 10.21 | 10.21 | -0.24 (-2.30%) | 1,527,036 |
31 May 2019 | CNY | 10.42 | 10.63 | 10.31 | 10.45 | 10.45 | +0.08 (+0.77%) | 1,440,400 |
30 May 2019 | CNY | 10.54 | 10.55 | 10.16 | 10.37 | 10.37 | -0.17 (-1.61%) | 1,291,500 |
29 May 2019 | CNY | 10.47 | 10.66 | 10.43 | 10.54 | 10.54 | +0.04 (+0.38%) | 1,118,636 |
28 May 2019 | CNY | 10.51 | 10.72 | 10.47 | 10.5 | 10.5 | -0.07 (-0.66%) | 1,492,195 |
27 May 2019 | CNY | 10.31 | 10.58 | 10.2 | 10.57 | 10.57 | +0.28 (+2.72%) | 1,973,035 |
24 May 2019 | CNY | 10.13 | 10.41 | 10.12 | 10.29 | 10.29 | +0.01 (+0.10%) | 697,091 |
23 May 2019 | CNY | 10.37 | 10.51 | 10.19 | 10.28 | 10.28 | -0.27 (-2.56%) | 1,446,079 |
22 May 2019 | CNY | 10.44 | 10.62 | 10.35 | 10.55 | 10.55 | +0.16 (+1.54%) | 1,671,500 |
21 May 2019 | CNY | 10.27 | 10.5 | 10.27 | 10.39 | 10.39 | +0.11 (+1.07%) | 1,225,595 |
20 May 2019 | CNY | 10.12 | 10.31 | 10.05 | 10.28 | 10.28 | +0.18 (+1.78%) | 1,089,695 |
17 May 2019 | CNY | 10.52 | 10.68 | 10.1 | 10.1 | 10.1 | -0.44 (-4.17%) | 2,095,100 |
16 May 2019 | CNY | 10.42 | 10.64 | 10.35 | 10.54 | 10.54 | +0.11 (+1.05%) | 1,794,236 |
15 May 2019 | CNY | 10.41 | 10.46 | 10.3 | 10.43 | 10.43 | +0.19 (+1.86%) | 1,522,300 |
14 May 2019 | CNY | 10.21 | 10.43 | 10.2 | 10.24 | 10.24 | -0.11 (-1.06%) | 1,435,700 |
13 May 2019 | CNY | 10.25 | 10.44 | 10.25 | 10.35 | 10.35 | -0.1 (-0.96%) | 1,135,500 |
10 May 2019 | CNY | 10.22 | 10.48 | 10 | 10.45 | 10.45 | +0.37 (+3.67%) | 2,661,600 |
9 May 2019 | CNY | 10.02 | 10.23 | 10.01 | 10.08 | 10.08 | 0.0 (0.0%) | 1,361,735 |
8 May 2019 | CNY | 9.88 | 10.23 | 9.7 | 10.08 | 10.08 | +0.01 (+0.10%) | 1,941,400 |
7 May 2019 | CNY | 10.01 | 10.16 | 9.86 | 10.07 | 10.07 | +0.14 (+1.41%) | 2,279,500 |
6 May 2019 | CNY | 10.56 | 10.7 | 9.93 | 9.93 | 9.93 | -2.83 (-22.18%) | 3,930,110 |
26 Apr 2019 | CNY | 12.23 | 12.91 | 12.22 | 12.76 | 12.76 | +0.27 (+2.16%) | 5,892,752 |
25 Apr 2019 | CNY | 12.6 | 13.25 | 12.46 | 12.49 | 12.49 | -0.17 (-1.34%) | 10,053,736 |
24 Apr 2019 | CNY | 12.21 | 12.7 | 12.21 | 12.66 | 12.66 | +0.31 (+2.51%) | 3,960,871 |
23 Apr 2019 | CNY | 12.58 | 12.63 | 12.23 | 12.35 | 12.35 | -0.41 (-3.21%) | 4,206,236 |
22 Apr 2019 | CNY | 12.6 | 13.25 | 12.44 | 12.76 | 12.76 | +0.46 (+3.74%) | 10,958,138 |