Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 11.85 | 12.1 | 11.7 | 11.84 | 11.84 | +0.58 (+5.15%) | 4,740,993 |
10 Jun 2019 | CNY | 11.25 | 11.46 | 11.18 | 11.26 | 11.26 | 0.0 (0.0%) | 1,404,900 |
6 Jun 2019 | CNY | 11.6 | 11.65 | 11.16 | 11.26 | 11.26 | -0.42 (-3.60%) | 2,353,700 |
5 Jun 2019 | CNY | 11.19 | 12.19 | 11.13 | 11.68 | 11.68 | +0.6 (+5.42%) | 3,653,921 |
4 Jun 2019 | CNY | 11.36 | 11.46 | 11.03 | 11.08 | 11.08 | -0.3 (-2.64%) | 1,435,600 |
3 Jun 2019 | CNY | 11.52 | 11.63 | 11.37 | 11.38 | 11.38 | -0.19 (-1.64%) | 1,269,826 |
31 May 2019 | CNY | 11.53 | 11.68 | 11.53 | 11.57 | 11.57 | 0.0 (0.0%) | 1,046,839 |
30 May 2019 | CNY | 11.51 | 11.66 | 11.47 | 11.57 | 11.57 | -0.09 (-0.77%) | 1,391,700 |
29 May 2019 | CNY | 11.66 | 11.72 | 11.56 | 11.66 | 11.66 | 0.0 (0.0%) | 1,356,412 |
28 May 2019 | CNY | 11.83 | 11.83 | 11.65 | 11.66 | 11.66 | -0.09 (-0.77%) | 1,591,401 |
27 May 2019 | CNY | 11.6 | 11.75 | 11.47 | 11.75 | 11.75 | +0.21 (+1.82%) | 1,521,301 |
24 May 2019 | CNY | 11.6 | 11.76 | 11.5 | 11.54 | 11.54 | -0.07 (-0.60%) | 906,900 |
23 May 2019 | CNY | 11.78 | 11.92 | 11.6 | 11.61 | 11.61 | -0.33 (-2.76%) | 2,133,130 |
22 May 2019 | CNY | 11.86 | 12.27 | 11.7 | 11.94 | 11.94 | +0.2 (+1.70%) | 3,079,101 |
21 May 2019 | CNY | 11.63 | 11.9 | 11.53 | 11.74 | 11.74 | +0.1 (+0.86%) | 1,555,301 |
20 May 2019 | CNY | 11.65 | 11.75 | 11.36 | 11.64 | 11.64 | +0.04 (+0.34%) | 1,475,900 |
17 May 2019 | CNY | 12.23 | 12.23 | 11.55 | 11.6 | 11.6 | -0.48 (-3.97%) | 2,836,536 |
16 May 2019 | CNY | 12.03 | 12.12 | 11.93 | 12.08 | 12.08 | +0.05 (+0.42%) | 2,034,780 |
15 May 2019 | CNY | 11.89 | 12.05 | 11.88 | 12.03 | 12.03 | +0.21 (+1.78%) | 2,214,370 |
14 May 2019 | CNY | 11.96 | 12.12 | 11.7 | 11.82 | 11.82 | -0.23 (-1.91%) | 2,010,197 |
13 May 2019 | CNY | 11.82 | 12.36 | 11.75 | 12.05 | 12.05 | +0.07 (+0.58%) | 2,763,085 |
10 May 2019 | CNY | 11.68 | 12.14 | 11.63 | 11.98 | 11.98 | +0.39 (+3.36%) | 3,727,224 |
9 May 2019 | CNY | 11.58 | 11.8 | 11.42 | 11.59 | 11.59 | +0.02 (+0.17%) | 1,803,900 |
8 May 2019 | CNY | 11.58 | 11.73 | 11.35 | 11.57 | 11.57 | -0.1 (-0.86%) | 2,452,607 |
7 May 2019 | CNY | 11.66 | 11.94 | 11.37 | 11.67 | 11.67 | +0.01 (+0.09%) | 2,595,391 |
6 May 2019 | CNY | 12.58 | 12.67 | 11.66 | 11.66 | 11.66 | -1.52 (-11.53%) | 4,359,576 |
26 Apr 2019 | CNY | 13.36 | 13.49 | 13.05 | 13.18 | 13.18 | -0.34 (-2.51%) | 3,373,818 |
25 Apr 2019 | CNY | 14.11 | 14.26 | 13.5 | 13.52 | 13.52 | -0.59 (-4.18%) | 4,785,953 |
24 Apr 2019 | CNY | 14.15 | 14.2 | 13.93 | 14.11 | 14.11 | +0.03 (+0.21%) | 3,105,252 |
23 Apr 2019 | CNY | 14.09 | 14.43 | 13.91 | 14.08 | 14.08 | 0.0 (0.0%) | 4,011,381 |