Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | CNY | 13.85 | 14.92 | 13.84 | 14.92 | 14.92 | +1.36 (+10.03%) | 1,752,657 |
6 Jun 2019 | CNY | 14.05 | 14.3 | 13.5 | 13.56 | 13.56 | -0.59 (-4.17%) | 2,420,600 |
5 Jun 2019 | CNY | 14.73 | 14.8 | 14.1 | 14.15 | 14.15 | -0.25 (-1.74%) | 2,247,575 |
4 Jun 2019 | CNY | 14.77 | 14.95 | 14.09 | 14.4 | 14.4 | -0.37 (-2.51%) | 3,049,300 |
3 Jun 2019 | CNY | 15.41 | 15.73 | 14.5 | 14.77 | 14.77 | -0.74 (-4.77%) | 3,644,720 |
31 May 2019 | CNY | 15.44 | 15.98 | 15.41 | 15.51 | 15.51 | -0.53 (-3.30%) | 4,444,700 |
30 May 2019 | CNY | 14.88 | 16.43 | 14.51 | 16.04 | 16.04 | +0.84 (+5.53%) | 8,746,960 |
29 May 2019 | CNY | 15.59 | 16.17 | 15.2 | 15.2 | 15.2 | +0.27 (+1.81%) | 7,993,602 |
28 May 2019 | CNY | 13.58 | 14.93 | 13.47 | 14.93 | 14.93 | +1.36 (+10.02%) | 2,328,878 |
27 May 2019 | CNY | 13.12 | 13.64 | 12.91 | 13.57 | 13.57 | +0.54 (+4.14%) | 1,507,823 |
24 May 2019 | CNY | 12.92 | 13.29 | 12.92 | 13.03 | 13.03 | -0.05 (-0.38%) | 1,130,635 |
23 May 2019 | CNY | 13.28 | 13.48 | 13 | 13.08 | 13.08 | -0.25 (-1.88%) | 1,300,870 |
22 May 2019 | CNY | 13.77 | 13.77 | 13.11 | 13.33 | 13.33 | -0.43 (-3.13%) | 1,532,869 |
21 May 2019 | CNY | 13.61 | 13.77 | 13.48 | 13.76 | 13.76 | +0.22 (+1.62%) | 1,246,346 |
20 May 2019 | CNY | 13.42 | 13.6 | 13.16 | 13.54 | 13.54 | +0.12 (+0.89%) | 1,461,732 |
17 May 2019 | CNY | 14.5 | 14.63 | 13.35 | 13.42 | 13.42 | -1.13 (-7.77%) | 2,257,245 |
16 May 2019 | CNY | 14.34 | 14.63 | 14.34 | 14.55 | 14.55 | +0.23 (+1.61%) | 1,476,950 |
15 May 2019 | CNY | 14.16 | 14.39 | 14.16 | 14.32 | 14.32 | +0.21 (+1.49%) | 1,122,905 |
14 May 2019 | CNY | 14.01 | 14.28 | 14.01 | 14.11 | 14.11 | -0.2 (-1.40%) | 992,300 |
13 May 2019 | CNY | 14.2 | 14.58 | 14.13 | 14.31 | 14.31 | +0.07 (+0.49%) | 1,097,105 |
10 May 2019 | CNY | 13.89 | 14.3 | 13.5 | 14.24 | 14.24 | +0.39 (+2.82%) | 1,532,546 |
9 May 2019 | CNY | 14 | 14.14 | 13.85 | 13.85 | 13.85 | -0.23 (-1.63%) | 795,900 |
8 May 2019 | CNY | 13.85 | 14.18 | 12.89 | 14.08 | 14.08 | +0.11 (+0.79%) | 1,397,346 |
7 May 2019 | CNY | 14.15 | 14.25 | 13.76 | 13.97 | 13.97 | +0.22 (+1.60%) | 1,310,400 |
6 May 2019 | CNY | 14.51 | 14.78 | 13.56 | 13.75 | 13.75 | -1.83 (-11.75%) | 2,024,546 |
26 Apr 2019 | CNY | 15.29 | 15.86 | 15.16 | 15.58 | 15.58 | +0.18 (+1.17%) | 1,840,700 |
25 Apr 2019 | CNY | 16.81 | 16.81 | 15.4 | 15.4 | 15.4 | -1.51 (-8.93%) | 3,019,050 |
24 Apr 2019 | CNY | 16.69 | 17.14 | 16.55 | 16.91 | 16.91 | +0.21 (+1.26%) | 1,191,181 |
23 Apr 2019 | CNY | 17.21 | 17.33 | 16.65 | 16.7 | 16.7 | -0.61 (-3.52%) | 1,907,100 |
22 Apr 2019 | CNY | 17.47 | 17.55 | 17.2 | 17.31 | 17.31 | -0.25 (-1.42%) | 1,808,300 |