Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2019 | CNY | 14.22 | 14.24 | 14 | 14.07 | 14.07 | -0.11 (-0.78%) | 24,178,650 |
29 May 2019 | CNY | 14.23 | 14.34 | 14.07 | 14.18 | 14.18 | 0.0 (0.0%) | 22,942,701 |
28 May 2019 | CNY | 14.3 | 14.37 | 14.1 | 14.18 | 14.18 | -0.08 (-0.56%) | 23,790,552 |
27 May 2019 | CNY | 14.14 | 14.32 | 13.97 | 14.26 | 14.26 | +0.18 (+1.28%) | 25,618,650 |
24 May 2019 | CNY | 14.29 | 14.4 | 14 | 14.08 | 14.08 | -0.2 (-1.40%) | 21,778,900 |
23 May 2019 | CNY | 14.4 | 14.53 | 13.91 | 14.28 | 14.28 | -0.1 (-0.70%) | 29,024,254 |
22 May 2019 | CNY | 14.74 | 14.9 | 14.3 | 14.38 | 14.38 | -0.32 (-2.18%) | 26,138,900 |
21 May 2019 | CNY | 14.72 | 15 | 14.49 | 14.7 | 14.7 | +0.04 (+0.27%) | 33,204,850 |
20 May 2019 | CNY | 14.35 | 14.8 | 14.22 | 14.66 | 14.66 | +0.5 (+3.53%) | 31,289,248 |
17 May 2019 | CNY | 14.78 | 15.08 | 14.11 | 14.16 | 14.16 | -0.6 (-4.07%) | 37,120,999 |
16 May 2019 | CNY | 14.42 | 14.85 | 14.35 | 14.76 | 14.76 | +0.34 (+2.36%) | 32,267,447 |
15 May 2019 | CNY | 13.92 | 14.66 | 13.87 | 14.42 | 14.42 | +0.57 (+4.12%) | 30,518,489 |
14 May 2019 | CNY | 13.99 | 14.12 | 13.85 | 13.85 | 13.85 | -0.12 (-0.86%) | 23,912,200 |
13 May 2019 | CNY | 13.8 | 14.09 | 13.7 | 13.97 | 13.97 | +0.07 (+0.50%) | 23,434,453 |
10 May 2019 | CNY | 13.68 | 14.05 | 13.62 | 13.9 | 13.9 | +0.29 (+2.13%) | 27,835,059 |
9 May 2019 | CNY | 13.67 | 13.8 | 13.48 | 13.61 | 13.61 | -0.02 (-0.15%) | 24,529,727 |
8 May 2019 | CNY | 13.34 | 13.77 | 13.21 | 13.63 | 13.63 | +0.13 (+0.96%) | 26,837,619 |
7 May 2019 | CNY | 13.23 | 13.54 | 13.13 | 13.5 | 13.5 | +0.32 (+2.43%) | 26,136,052 |
6 May 2019 | CNY | 13.8 | 14 | 12.69 | 13.18 | 13.18 | -1.5 (-10.22%) | 30,131,202 |
26 Apr 2019 | CNY | 14.41 | 14.79 | 14.37 | 14.68 | 14.68 | +0.25 (+1.73%) | 34,401,730 |
25 Apr 2019 | CNY | 14.38 | 14.55 | 14.25 | 14.43 | 14.43 | +0.09 (+0.63%) | 30,551,129 |
24 Apr 2019 | CNY | 14.38 | 14.4 | 14.21 | 14.34 | 14.34 | +0.06 (+0.42%) | 14,311,727 |
23 Apr 2019 | CNY | 14.51 | 14.53 | 14.14 | 14.28 | 14.28 | -0.12 (-0.83%) | 20,784,001 |
22 Apr 2019 | CNY | 14.3 | 14.79 | 14.27 | 14.4 | 14.4 | +0.04 (+0.28%) | 24,328,193 |
19 Apr 2019 | CNY | 14.17 | 14.44 | 14.12 | 14.36 | 14.36 | +0.22 (+1.56%) | 23,537,644 |
18 Apr 2019 | CNY | 14.13 | 14.32 | 14.03 | 14.14 | 14.14 | +0.01 (+0.07%) | 19,388,301 |
17 Apr 2019 | CNY | 14.06 | 14.28 | 14 | 14.13 | 14.13 | +0.03 (+0.21%) | 14,892,755 |
16 Apr 2019 | CNY | 14.02 | 14.24 | 13.85 | 14.1 | 14.1 | +0.05 (+0.36%) | 18,586,365 |
15 Apr 2019 | CNY | 13.81 | 14.13 | 13.76 | 14.05 | 14.05 | +0.36 (+2.63%) | 19,774,055 |
12 Apr 2019 | CNY | 13.78 | 13.82 | 13.63 | 13.69 | 13.69 | -0.08 (-0.58%) | 9,015,300 |