Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 12.64 | 12.96 | 12.6 | 12.93 | 12.93 | +0.32 (+2.54%) | 8,045,227 |
10 Jun 2019 | CNY | 12.5 | 12.68 | 12.48 | 12.61 | 12.61 | +0.13 (+1.04%) | 5,798,222 |
6 Jun 2019 | CNY | 12.63 | 12.64 | 12.45 | 12.48 | 12.48 | -0.11 (-0.87%) | 4,997,660 |
5 Jun 2019 | CNY | 12.62 | 12.67 | 12.54 | 12.59 | 12.59 | +0.05 (+0.40%) | 5,019,693 |
4 Jun 2019 | CNY | 12.65 | 12.71 | 12.52 | 12.54 | 12.54 | -0.13 (-1.03%) | 4,272,038 |
3 Jun 2019 | CNY | 12.64 | 12.74 | 12.55 | 12.67 | 12.67 | +0.04 (+0.32%) | 5,895,871 |
31 May 2019 | CNY | 12.66 | 12.75 | 12.6 | 12.63 | 12.63 | -0.03 (-0.24%) | 6,037,277 |
30 May 2019 | CNY | 12.72 | 12.73 | 12.52 | 12.66 | 12.66 | -0.09 (-0.71%) | 7,038,898 |
29 May 2019 | CNY | 12.79 | 12.87 | 12.73 | 12.75 | 12.75 | -0.1 (-0.78%) | 7,439,151 |
28 May 2019 | CNY | 12.95 | 13.01 | 12.78 | 12.85 | 12.85 | -0.12 (-0.93%) | 7,247,070 |
27 May 2019 | CNY | 12.8 | 12.98 | 12.71 | 12.97 | 12.97 | +0.23 (+1.81%) | 8,005,380 |
24 May 2019 | CNY | 12.75 | 12.83 | 12.72 | 12.74 | 12.74 | -0.04 (-0.31%) | 5,341,614 |
23 May 2019 | CNY | 12.92 | 12.95 | 12.75 | 12.78 | 12.78 | -0.2 (-1.54%) | 7,009,057 |
22 May 2019 | CNY | 13.1 | 13.1 | 12.92 | 12.98 | 12.98 | -0.09 (-0.69%) | 6,314,307 |
21 May 2019 | CNY | 12.98 | 13.2 | 12.98 | 13.07 | 13.07 | +0.09 (+0.69%) | 7,551,535 |
20 May 2019 | CNY | 13.09 | 13.09 | 12.72 | 12.98 | 12.98 | -0.05 (-0.38%) | 7,002,994 |
17 May 2019 | CNY | 13.55 | 13.56 | 13 | 13.03 | 13.03 | -0.5 (-3.70%) | 9,020,553 |
16 May 2019 | CNY | 13.46 | 13.57 | 13.43 | 13.53 | 13.53 | +0.01 (+0.07%) | 6,154,185 |
15 May 2019 | CNY | 13.44 | 13.62 | 13.31 | 13.52 | 13.52 | +0.22 (+1.65%) | 8,447,076 |
14 May 2019 | CNY | 13.18 | 13.55 | 13.1 | 13.3 | 13.3 | -0.05 (-0.37%) | 7,748,757 |
13 May 2019 | CNY | 13.15 | 13.52 | 13.08 | 13.35 | 13.35 | +0.07 (+0.53%) | 11,009,565 |
10 May 2019 | CNY | 13.1 | 13.38 | 12.93 | 13.28 | 13.28 | +0.28 (+2.15%) | 12,546,855 |
9 May 2019 | CNY | 13.02 | 13.14 | 12.95 | 13 | 13 | -0.18 (-1.37%) | 8,479,246 |
8 May 2019 | CNY | 12.98 | 13.25 | 12.84 | 13.18 | 13.18 | -0.02 (-0.15%) | 10,715,503 |
7 May 2019 | CNY | 13.17 | 13.37 | 12.98 | 13.2 | 13.2 | +0.13 (+0.99%) | 15,966,559 |
6 May 2019 | CNY | 13.8 | 13.87 | 12.98 | 13.07 | 13.07 | -1.75 (-11.81%) | 22,697,000 |
26 Apr 2019 | CNY | 15.1 | 15.14 | 14.69 | 14.82 | 14.82 | -0.49 (-3.20%) | 26,623,031 |
25 Apr 2019 | CNY | 16.3 | 16.3 | 15.15 | 15.31 | 15.31 | -1.12 (-6.82%) | 35,338,424 |
24 Apr 2019 | CNY | 16.1 | 16.48 | 15.91 | 16.43 | 16.43 | +0.36 (+2.24%) | 28,306,209 |
23 Apr 2019 | CNY | 17.06 | 17.3 | 16 | 16.07 | 16.07 | -1.03 (-6.02%) | 37,806,478 |