Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2019 | CNY | 11.64 | 11.66 | 11.37 | 11.52 | 11.52 | -0.16 (-1.37%) | 18,900,407 |
2 Sep 2019 | CNY | 11.26 | 11.79 | 11.23 | 11.68 | 11.68 | +0.32 (+2.82%) | 22,865,740 |
30 Aug 2019 | CNY | 11.33 | 11.77 | 11.15 | 11.36 | 11.36 | +0.05 (+0.44%) | 20,280,711 |
29 Aug 2019 | CNY | 11.22 | 11.5 | 11.19 | 11.31 | 11.31 | +0.09 (+0.80%) | 12,180,359 |
28 Aug 2019 | CNY | 11.22 | 11.37 | 11.06 | 11.22 | 11.22 | -0.07 (-0.62%) | 9,000,204 |
27 Aug 2019 | CNY | 11.24 | 11.45 | 11.21 | 11.29 | 11.29 | +0.01 (+0.09%) | 15,070,056 |
26 Aug 2019 | CNY | 10.93 | 11.61 | 10.93 | 11.28 | 11.28 | +0.25 (+2.27%) | 16,435,915 |
23 Aug 2019 | CNY | 11.08 | 11.16 | 10.88 | 11.03 | 11.03 | -0.05 (-0.45%) | 7,191,032 |
22 Aug 2019 | CNY | 11.44 | 11.73 | 10.96 | 11.08 | 11.08 | -0.24 (-2.12%) | 13,478,606 |
21 Aug 2019 | CNY | 11.1 | 11.38 | 10.99 | 11.32 | 11.32 | +0.24 (+2.17%) | 11,319,213 |
20 Aug 2019 | CNY | 11.08 | 11.33 | 11.04 | 11.08 | 11.08 | -0.01 (-0.09%) | 11,962,435 |
19 Aug 2019 | CNY | 10.75 | 11.17 | 10.7 | 11.09 | 11.09 | +0.4 (+3.74%) | 16,165,576 |
16 Aug 2019 | CNY | 10.47 | 10.84 | 10.45 | 10.69 | 10.69 | +0.15 (+1.42%) | 12,689,022 |
15 Aug 2019 | CNY | 10.07 | 10.56 | 10.01 | 10.54 | 10.54 | +0.19 (+1.84%) | 9,870,071 |
14 Aug 2019 | CNY | 10.47 | 10.55 | 10.35 | 10.35 | 10.35 | +0.08 (+0.78%) | 6,912,845 |
13 Aug 2019 | CNY | 10.36 | 10.44 | 10.2 | 10.27 | 10.27 | -0.18 (-1.72%) | 5,867,543 |
12 Aug 2019 | CNY | 10.34 | 10.46 | 10.29 | 10.45 | 10.45 | +0.12 (+1.16%) | 5,590,575 |
9 Aug 2019 | CNY | 10.46 | 10.57 | 10.28 | 10.33 | 10.33 | -0.04 (-0.39%) | 6,839,145 |
8 Aug 2019 | CNY | 10.35 | 10.44 | 10.29 | 10.37 | 10.37 | +0.09 (+0.88%) | 5,309,401 |
7 Aug 2019 | CNY | 10.35 | 10.45 | 10.28 | 10.28 | 10.28 | -0.01 (-0.10%) | 5,369,062 |
6 Aug 2019 | CNY | 10.4 | 10.5 | 10.06 | 10.29 | 10.29 | -0.29 (-2.74%) | 11,253,698 |
5 Aug 2019 | CNY | 10.76 | 10.95 | 10.56 | 10.58 | 10.58 | -0.17 (-1.58%) | 10,456,483 |
2 Aug 2019 | CNY | 10.82 | 10.83 | 10.6 | 10.75 | 10.75 | -0.22 (-2.01%) | 8,665,143 |
1 Aug 2019 | CNY | 11.09 | 11.24 | 10.93 | 10.97 | 10.97 | -0.16 (-1.44%) | 10,801,116 |
31 Jul 2019 | CNY | 11.24 | 11.24 | 11.01 | 11.13 | 11.13 | -0.11 (-0.98%) | 7,167,721 |
30 Jul 2019 | CNY | 11.2 | 11.35 | 11.18 | 11.24 | 11.24 | 0.0 (0.0%) | 10,343,787 |
29 Jul 2019 | CNY | 11.4 | 11.4 | 10.97 | 11.24 | 11.24 | -0.25 (-2.18%) | 19,678,350 |
26 Jul 2019 | CNY | 12.24 | 12.24 | 11.18 | 11.49 | 11.49 | -0.79 (-6.43%) | 29,916,808 |
25 Jul 2019 | CNY | 12.37 | 12.52 | 12.24 | 12.28 | 12.28 | -0.13 (-1.05%) | 8,213,154 |
24 Jul 2019 | CNY | 12.3 | 12.55 | 12.25 | 12.41 | 12.41 | +0.18 (+1.47%) | 7,704,870 |