Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 9.85 | 9.87 | 9.05 | 9.29 | 9.29 | -0.56 (-5.69%) | 2,566,138 |
19 Jul 2019 | CNY | 9.94 | 10.11 | 9.78 | 9.85 | 9.85 | -0.01 (-0.10%) | 1,859,902 |
18 Jul 2019 | CNY | 9.97 | 10.05 | 9.65 | 9.86 | 9.86 | -0.26 (-2.57%) | 2,690,353 |
17 Jul 2019 | CNY | 10.03 | 10.22 | 10.02 | 10.12 | 10.12 | +0.12 (+1.20%) | 2,765,516 |
16 Jul 2019 | CNY | 9.88 | 10.17 | 9.86 | 10 | 10 | +0.07 (+0.70%) | 2,905,709 |
15 Jul 2019 | CNY | 9.7 | 10.07 | 9.56 | 9.93 | 9.93 | +0.22 (+2.27%) | 3,113,741 |
12 Jul 2019 | CNY | 9.87 | 9.9 | 9.68 | 9.71 | 9.71 | -0.09 (-0.92%) | 1,782,800 |
11 Jul 2019 | CNY | 9.95 | 10 | 9.76 | 9.8 | 9.8 | -0.1 (-1.01%) | 2,494,150 |
10 Jul 2019 | CNY | 9.92 | 10.1 | 9.73 | 9.9 | 9.9 | -0.13 (-1.30%) | 3,078,250 |
9 Jul 2019 | CNY | 9.82 | 10.1 | 9.74 | 10.03 | 10.03 | +0.17 (+1.72%) | 2,578,250 |
8 Jul 2019 | CNY | 10.3 | 10.34 | 9.66 | 9.86 | 9.86 | -0.51 (-4.92%) | 4,357,950 |
5 Jul 2019 | CNY | 10.25 | 10.41 | 10.24 | 10.37 | 10.37 | +0.12 (+1.17%) | 2,589,250 |
4 Jul 2019 | CNY | 10.53 | 10.72 | 10.2 | 10.25 | 10.25 | -0.18 (-1.73%) | 3,566,400 |
3 Jul 2019 | CNY | 10.69 | 10.76 | 10.38 | 10.43 | 10.43 | -0.33 (-3.07%) | 4,039,200 |
2 Jul 2019 | CNY | 10.9 | 10.98 | 10.72 | 10.76 | 10.76 | -0.22 (-2.00%) | 4,073,347 |
1 Jul 2019 | CNY | 10.9 | 11.06 | 10.81 | 10.98 | 10.98 | +0.3 (+2.81%) | 5,271,500 |
28 Jun 2019 | CNY | 11.06 | 11.06 | 10.5 | 10.68 | 10.68 | -0.43 (-3.87%) | 5,506,250 |
27 Jun 2019 | CNY | 11.03 | 11.27 | 10.98 | 11.11 | 11.11 | +0.13 (+1.18%) | 5,375,497 |
26 Jun 2019 | CNY | 10.95 | 11.28 | 10.9 | 10.98 | 10.98 | -0.06 (-0.54%) | 5,208,600 |
25 Jun 2019 | CNY | 11.3 | 11.32 | 10.84 | 11.04 | 11.04 | -0.31 (-2.73%) | 5,727,550 |
24 Jun 2019 | CNY | 11.28 | 11.39 | 11.11 | 11.35 | 11.35 | -0.01 (-0.09%) | 7,066,650 |
21 Jun 2019 | CNY | 11.08 | 11.5 | 11 | 11.36 | 11.36 | +0.47 (+4.32%) | 12,044,950 |
20 Jun 2019 | CNY | 10.91 | 10.97 | 10.5 | 10.89 | 10.89 | -0.18 (-1.63%) | 9,502,647 |
19 Jun 2019 | CNY | 11.4 | 11.45 | 11.02 | 11.07 | 11.07 | -0.04 (-0.36%) | 8,287,184 |
18 Jun 2019 | CNY | 10.98 | 11.28 | 10.97 | 11.11 | 11.11 | +0.02 (+0.18%) | 7,266,850 |
17 Jun 2019 | CNY | 11.19 | 11.41 | 10.9 | 11.09 | 11.09 | -0.07 (-0.63%) | 10,692,552 |
14 Jun 2019 | CNY | 11.57 | 11.7 | 11.02 | 11.16 | 11.16 | -0.84 (-7%) | 17,320,011 |
13 Jun 2019 | CNY | 13.65 | 13.97 | 12 | 12 | 12 | -1.33 (-9.98%) | 29,927,289 |
12 Jun 2019 | CNY | 12.57 | 13.33 | 12.52 | 13.33 | 13.33 | +1.21 (+9.98%) | 14,471,537 |
11 Jun 2019 | CNY | 11.92 | 12.12 | 11.4 | 12.12 | 12.12 | +1.1 (+9.98%) | 18,156,346 |