Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jul 2019 | CNY | 10.27 | 10.32 | 9.78 | 10.01 | 10.01 | -0.25 (-2.44%) | 5,618,260 |
12 Jul 2019 | CNY | 10.42 | 10.42 | 10.16 | 10.26 | 10.26 | -0.14 (-1.35%) | 3,997,560 |
11 Jul 2019 | CNY | 10.19 | 10.68 | 10.16 | 10.4 | 10.4 | +0.28 (+2.77%) | 6,872,283 |
10 Jul 2019 | CNY | 10.31 | 10.39 | 10.09 | 10.12 | 10.12 | -0.18 (-1.75%) | 3,553,645 |
9 Jul 2019 | CNY | 10.22 | 10.37 | 10.08 | 10.3 | 10.3 | +0.18 (+1.78%) | 4,065,289 |
8 Jul 2019 | CNY | 10.6 | 10.7 | 10.08 | 10.12 | 10.12 | -0.55 (-5.15%) | 6,580,977 |
5 Jul 2019 | CNY | 10.67 | 10.79 | 10.65 | 10.67 | 10.67 | -0.03 (-0.28%) | 3,263,880 |
4 Jul 2019 | CNY | 11.08 | 11.11 | 10.66 | 10.7 | 10.7 | -0.33 (-2.99%) | 5,436,810 |
3 Jul 2019 | CNY | 11.04 | 11.04 | 10.87 | 11.03 | 11.03 | -0.02 (-0.18%) | 4,453,514 |
2 Jul 2019 | CNY | 10.8 | 11.27 | 10.75 | 11.05 | 11.05 | +0.27 (+2.50%) | 8,260,164 |
1 Jul 2019 | CNY | 10.71 | 10.88 | 10.62 | 10.78 | 10.78 | +0.23 (+2.18%) | 7,502,074 |
28 Jun 2019 | CNY | 10.81 | 10.81 | 10.5 | 10.55 | 10.55 | -0.35 (-3.21%) | 7,166,400 |
27 Jun 2019 | CNY | 10.74 | 10.99 | 10.46 | 10.9 | 10.9 | +0.16 (+1.49%) | 10,582,641 |
26 Jun 2019 | CNY | 11 | 11 | 10.35 | 10.74 | 10.74 | -0.71 (-6.20%) | 13,504,359 |
25 Jun 2019 | CNY | 12.48 | 12.48 | 11.45 | 11.45 | 11.45 | -1.27 (-9.98%) | 19,017,590 |
24 Jun 2019 | CNY | 12.46 | 12.75 | 12.35 | 12.72 | 12.72 | +0.09 (+0.71%) | 11,198,368 |
21 Jun 2019 | CNY | 12.81 | 13.05 | 12.54 | 12.63 | 12.63 | -0.19 (-1.48%) | 15,687,581 |
20 Jun 2019 | CNY | 12.85 | 13 | 12.33 | 12.82 | 12.82 | -0.25 (-1.91%) | 15,969,814 |
19 Jun 2019 | CNY | 12.94 | 13.56 | 12.56 | 13.07 | 13.07 | +0.12 (+0.93%) | 23,813,733 |
18 Jun 2019 | CNY | 12.34 | 13.28 | 12.32 | 12.95 | 12.95 | +0.4 (+3.19%) | 21,904,057 |
17 Jun 2019 | CNY | 12.25 | 12.55 | 12.06 | 12.55 | 12.55 | +0.24 (+1.95%) | 12,309,069 |
14 Jun 2019 | CNY | 12.81 | 12.94 | 11.87 | 12.31 | 12.31 | -0.51 (-3.98%) | 18,054,292 |
13 Jun 2019 | CNY | 12.83 | 13.45 | 12.62 | 12.82 | 12.82 | +0.25 (+1.99%) | 21,204,079 |
12 Jun 2019 | CNY | 12.68 | 13.2 | 12.47 | 12.57 | 12.57 | -0.28 (-2.18%) | 24,539,572 |
11 Jun 2019 | CNY | 12.59 | 13.25 | 12.23 | 12.85 | 12.85 | +1.55 (+13.72%) | 34,879,095 |
6 Jun 2019 | CNY | 12.08 | 12.27 | 11.21 | 11.3 | 11.3 | -1.15 (-9.24%) | 17,456,126 |
5 Jun 2019 | CNY | 12.34 | 12.68 | 11.89 | 12.45 | 12.45 | +0.09 (+0.73%) | 23,650,999 |
4 Jun 2019 | CNY | 12.1 | 12.78 | 11.7 | 12.36 | 12.36 | +0.3 (+2.49%) | 32,984,942 |
3 Jun 2019 | CNY | 11.13 | 12.06 | 10.92 | 12.06 | 12.06 | +1.1 (+10.04%) | 20,907,671 |
31 May 2019 | CNY | 11.33 | 11.44 | 10.92 | 10.96 | 10.96 | -0.28 (-2.49%) | 10,342,340 |