Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jul 2019 | CNY | 12.18 | 12.24 | 11.6 | 11.62 | 11.62 | -0.56 (-4.60%) | 1,249,700 |
19 Jul 2019 | CNY | 12.19 | 12.37 | 12.17 | 12.18 | 12.18 | +0.01 (+0.08%) | 853,800 |
18 Jul 2019 | CNY | 12.42 | 12.43 | 12.15 | 12.17 | 12.17 | -0.33 (-2.64%) | 864,693 |
17 Jul 2019 | CNY | 12.57 | 12.57 | 12.46 | 12.5 | 12.5 | -0.04 (-0.32%) | 685,100 |
16 Jul 2019 | CNY | 12.5 | 12.6 | 12.4 | 12.54 | 12.54 | +0.04 (+0.32%) | 797,300 |
15 Jul 2019 | CNY | 12.55 | 12.55 | 12.16 | 12.5 | 12.5 | +0.02 (+0.16%) | 1,049,286 |
12 Jul 2019 | CNY | 12.35 | 12.57 | 12.35 | 12.48 | 12.48 | -0.09 (-0.72%) | 735,793 |
11 Jul 2019 | CNY | 12.6 | 12.76 | 12.42 | 12.57 | 12.57 | 0.0 (0.0%) | 772,086 |
10 Jul 2019 | CNY | 12.7 | 12.74 | 12.49 | 12.57 | 12.57 | -0.13 (-1.02%) | 751,386 |
9 Jul 2019 | CNY | 12.61 | 12.71 | 12.58 | 12.7 | 12.7 | +0.1 (+0.79%) | 580,993 |
8 Jul 2019 | CNY | 13.12 | 13.12 | 12.53 | 12.6 | 12.6 | -0.56 (-4.26%) | 1,610,177 |
5 Jul 2019 | CNY | 13.22 | 13.22 | 13.07 | 13.16 | 13.16 | 0.0 (0.0%) | 862,000 |
4 Jul 2019 | CNY | 13.12 | 13.26 | 13.02 | 13.16 | 13.16 | -0.01 (-0.08%) | 942,264 |
3 Jul 2019 | CNY | 13.22 | 13.24 | 13.09 | 13.17 | 13.17 | -0.19 (-1.42%) | 1,245,600 |
2 Jul 2019 | CNY | 13.23 | 13.47 | 13.21 | 13.36 | 13.36 | +0.07 (+0.53%) | 1,837,000 |
1 Jul 2019 | CNY | 13.07 | 13.58 | 13.07 | 13.29 | 13.29 | +0.34 (+2.63%) | 2,570,489 |
28 Jun 2019 | CNY | 13.22 | 13.22 | 12.92 | 12.95 | 12.95 | -0.2 (-1.52%) | 1,185,700 |
27 Jun 2019 | CNY | 13.06 | 13.59 | 12.99 | 13.15 | 13.15 | +0.08 (+0.61%) | 1,846,683 |
26 Jun 2019 | CNY | 12.94 | 13.12 | 12.94 | 13.07 | 13.07 | +0.08 (+0.62%) | 1,092,300 |
25 Jun 2019 | CNY | 13.11 | 13.18 | 12.93 | 12.99 | 12.99 | -0.1 (-0.76%) | 1,508,675 |
24 Jun 2019 | CNY | 13.26 | 13.26 | 13.01 | 13.09 | 13.09 | -0.26 (-1.95%) | 2,169,500 |
21 Jun 2019 | CNY | 13.09 | 13.5 | 12.95 | 13.35 | 13.35 | +0.45 (+3.49%) | 4,186,879 |
20 Jun 2019 | CNY | 12.75 | 12.98 | 12.69 | 12.9 | 12.9 | +0.09 (+0.70%) | 1,651,879 |
19 Jun 2019 | CNY | 12.97 | 12.99 | 12.77 | 12.81 | 12.81 | +0.11 (+0.87%) | 1,089,248 |
18 Jun 2019 | CNY | 12.89 | 12.89 | 12.65 | 12.7 | 12.7 | -0.13 (-1.01%) | 784,705 |
17 Jun 2019 | CNY | 12.89 | 12.9 | 12.71 | 12.83 | 12.83 | +0.12 (+0.94%) | 818,000 |
14 Jun 2019 | CNY | 13.29 | 13.29 | 12.71 | 12.71 | 12.71 | -0.57 (-4.29%) | 1,341,300 |
13 Jun 2019 | CNY | 13.03 | 13.29 | 12.95 | 13.28 | 13.28 | +0.25 (+1.92%) | 1,706,100 |
12 Jun 2019 | CNY | 13.02 | 13.15 | 12.96 | 13.03 | 13.03 | -0.03 (-0.23%) | 713,800 |
11 Jun 2019 | CNY | 12.73 | 13.09 | 12.7 | 13.06 | 13.06 | +0.36 (+2.83%) | 1,101,179 |