Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 May 2019 | CNY | 9.85 | 10.23 | 9.79 | 10.14 | 10.14 | +0.38 (+3.89%) | 12,117,211 |
24 May 2019 | CNY | 10.2 | 10.36 | 9.75 | 9.76 | 9.76 | -0.44 (-4.31%) | 12,589,657 |
23 May 2019 | CNY | 10.45 | 10.52 | 10.2 | 10.2 | 10.2 | -0.42 (-3.95%) | 6,257,726 |
22 May 2019 | CNY | 10.56 | 10.63 | 10.4 | 10.62 | 10.62 | +0.09 (+0.85%) | 5,513,672 |
21 May 2019 | CNY | 10.5 | 10.65 | 10.4 | 10.53 | 10.53 | +0.08 (+0.77%) | 7,770,813 |
20 May 2019 | CNY | 10.77 | 10.88 | 10.35 | 10.45 | 10.45 | -0.42 (-3.86%) | 9,426,193 |
17 May 2019 | CNY | 11.11 | 11.24 | 10.78 | 10.87 | 10.87 | -0.4 (-3.55%) | 8,300,443 |
16 May 2019 | CNY | 11.29 | 11.45 | 11.19 | 11.27 | 11.27 | +0.11 (+0.99%) | 7,589,724 |
15 May 2019 | CNY | 11.04 | 11.3 | 10.9 | 11.16 | 11.16 | +0.24 (+2.20%) | 7,118,785 |
14 May 2019 | CNY | 11.15 | 11.38 | 10.83 | 10.92 | 10.92 | -0.37 (-3.28%) | 11,906,120 |
13 May 2019 | CNY | 10.78 | 11.35 | 10.72 | 11.29 | 11.29 | +0.44 (+4.06%) | 12,011,887 |
10 May 2019 | CNY | 10.78 | 10.93 | 10.45 | 10.85 | 10.85 | +0.24 (+2.26%) | 9,932,665 |
9 May 2019 | CNY | 10.83 | 10.88 | 10.52 | 10.61 | 10.61 | -0.36 (-3.28%) | 9,884,969 |
8 May 2019 | CNY | 11.12 | 11.39 | 10.94 | 10.97 | 10.97 | -0.38 (-3.35%) | 9,203,438 |
7 May 2019 | CNY | 10.77 | 11.4 | 10.77 | 11.35 | 11.35 | +0.74 (+6.97%) | 13,954,727 |
6 May 2019 | CNY | 11.05 | 11.49 | 10.58 | 10.61 | 10.61 | -0.86 (-7.50%) | 16,031,653 |
26 Apr 2019 | CNY | 11.64 | 11.79 | 11.35 | 11.47 | 11.47 | -0.27 (-2.30%) | 7,651,046 |
25 Apr 2019 | CNY | 12.08 | 12.25 | 11.71 | 11.74 | 11.74 | -0.36 (-2.98%) | 9,960,086 |
24 Apr 2019 | CNY | 11.61 | 12.14 | 11.57 | 12.1 | 12.1 | +0.56 (+4.85%) | 12,289,450 |
23 Apr 2019 | CNY | 11.59 | 11.95 | 11.46 | 11.54 | 11.54 | +0.08 (+0.70%) | 10,755,788 |
22 Apr 2019 | CNY | 11.92 | 11.95 | 11.3 | 11.46 | 11.46 | -0.45 (-3.78%) | 13,865,642 |
19 Apr 2019 | CNY | 11.83 | 12 | 11.69 | 11.91 | 11.91 | +0.02 (+0.17%) | 7,811,758 |
18 Apr 2019 | CNY | 12 | 12.04 | 11.86 | 11.89 | 11.89 | -0.11 (-0.92%) | 6,744,739 |
17 Apr 2019 | CNY | 12.2 | 12.27 | 11.91 | 12 | 12 | -0.18 (-1.48%) | 12,368,183 |
16 Apr 2019 | CNY | 12 | 12.5 | 11.85 | 12.18 | 12.18 | +0.3 (+2.53%) | 9,620,602 |
15 Apr 2019 | CNY | 12.19 | 12.35 | 11.8 | 11.88 | 11.88 | -0.27 (-2.22%) | 13,103,456 |
12 Apr 2019 | CNY | 12.26 | 12.45 | 12.05 | 12.15 | 12.15 | -0.35 (-2.80%) | 14,034,577 |
11 Apr 2019 | CNY | 13.77 | 13.77 | 12.41 | 12.5 | 12.5 | -0.8 (-6.02%) | 29,354,552 |
10 Apr 2019 | CNY | 12.45 | 13.66 | 12.45 | 13.3 | 13.3 | +0.88 (+7.09%) | 29,390,302 |
9 Apr 2019 | CNY | 12.45 | 12.71 | 12.21 | 12.42 | 12.42 | -0.19 (-1.51%) | 13,299,027 |