Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 12.53 | 12.61 | 12.48 | 12.57 | 12.57 | +0.05 (+0.40%) | 3,824,849 |
22 Jul 2019 | CNY | 12.66 | 12.71 | 12.48 | 12.52 | 12.52 | -0.18 (-1.42%) | 5,525,367 |
19 Jul 2019 | CNY | 12.65 | 12.81 | 12.65 | 12.7 | 12.7 | +0.05 (+0.40%) | 4,471,867 |
18 Jul 2019 | CNY | 12.9 | 12.9 | 12.62 | 12.65 | 12.65 | -0.27 (-2.09%) | 9,395,033 |
17 Jul 2019 | CNY | 12.99 | 13.04 | 12.88 | 12.92 | 12.92 | -0.08 (-0.62%) | 5,970,282 |
16 Jul 2019 | CNY | 12.9 | 13.02 | 12.84 | 13 | 13 | +0.05 (+0.39%) | 7,115,035 |
15 Jul 2019 | CNY | 12.93 | 13.04 | 12.69 | 12.95 | 12.95 | +0.03 (+0.23%) | 7,205,135 |
12 Jul 2019 | CNY | 12.9 | 13 | 12.82 | 12.92 | 12.92 | 0.0 (0.0%) | 4,147,490 |
11 Jul 2019 | CNY | 12.98 | 13.05 | 12.79 | 12.92 | 12.92 | +0.02 (+0.16%) | 6,784,832 |
10 Jul 2019 | CNY | 13 | 13.04 | 12.86 | 12.9 | 12.9 | -0.1 (-0.77%) | 5,756,798 |
9 Jul 2019 | CNY | 12.96 | 13.13 | 12.91 | 13 | 13 | +0.06 (+0.46%) | 10,192,850 |
8 Jul 2019 | CNY | 13.35 | 13.35 | 12.91 | 12.94 | 12.94 | -0.4 (-3.00%) | 11,694,689 |
5 Jul 2019 | CNY | 13.33 | 13.58 | 13.29 | 13.34 | 13.34 | -0.01 (-0.07%) | 13,276,208 |
4 Jul 2019 | CNY | 13.46 | 13.57 | 13.33 | 13.35 | 13.35 | -0.13 (-0.96%) | 9,212,387 |
3 Jul 2019 | CNY | 13.3 | 13.74 | 13.23 | 13.48 | 13.48 | +0.09 (+0.67%) | 19,888,799 |
2 Jul 2019 | CNY | 13.13 | 13.44 | 13 | 13.39 | 13.39 | +0.25 (+1.90%) | 19,230,985 |
1 Jul 2019 | CNY | 12.91 | 13.14 | 12.83 | 13.14 | 13.14 | +0.45 (+3.55%) | 15,533,660 |
28 Jun 2019 | CNY | 12.93 | 12.95 | 12.66 | 12.69 | 12.69 | -0.24 (-1.86%) | 7,610,259 |
27 Jun 2019 | CNY | 12.89 | 12.99 | 12.85 | 12.93 | 12.93 | +0.07 (+0.54%) | 6,132,508 |
26 Jun 2019 | CNY | 12.85 | 12.94 | 12.8 | 12.86 | 12.86 | -0.07 (-0.54%) | 6,571,612 |
25 Jun 2019 | CNY | 13.15 | 13.15 | 12.84 | 12.93 | 12.93 | -0.15 (-1.15%) | 7,827,909 |
24 Jun 2019 | CNY | 13.1 | 13.16 | 13.02 | 13.08 | 13.08 | -0.01 (-0.08%) | 7,082,430 |
21 Jun 2019 | CNY | 13.03 | 13.18 | 13 | 13.09 | 13.09 | +0.11 (+0.85%) | 10,310,486 |
20 Jun 2019 | CNY | 12.88 | 13.15 | 12.79 | 12.98 | 12.98 | +0.1 (+0.78%) | 14,607,239 |
19 Jun 2019 | CNY | 12.95 | 13 | 12.83 | 12.88 | 12.88 | +0.15 (+1.18%) | 7,154,218 |
18 Jun 2019 | CNY | 12.69 | 12.77 | 12.62 | 12.73 | 12.73 | +0.01 (+0.08%) | 3,621,578 |
17 Jun 2019 | CNY | 12.56 | 12.75 | 12.48 | 12.72 | 12.72 | +0.16 (+1.27%) | 4,019,377 |
14 Jun 2019 | CNY | 12.77 | 12.79 | 12.54 | 12.56 | 12.56 | -0.31 (-2.41%) | 4,225,215 |
13 Jun 2019 | CNY | 12.85 | 12.9 | 12.77 | 12.87 | 12.87 | -0.01 (-0.08%) | 4,721,740 |
12 Jun 2019 | CNY | 12.96 | 12.96 | 12.75 | 12.88 | 12.88 | -0.05 (-0.39%) | 6,226,227 |