Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jun 2019 | CNY | 10.39 | 10.97 | 10.2 | 10.94 | 10.94 | +0.57 (+5.50%) | 1,510,320 |
6 Jun 2019 | CNY | 10.61 | 10.84 | 10.35 | 10.37 | 10.37 | -0.35 (-3.26%) | 1,068,301 |
5 Jun 2019 | CNY | 10.88 | 10.96 | 10.72 | 10.72 | 10.72 | -0.12 (-1.11%) | 830,327 |
4 Jun 2019 | CNY | 11.15 | 11.23 | 10.76 | 10.84 | 10.84 | -0.08 (-0.73%) | 1,176,226 |
3 Jun 2019 | CNY | 11.01 | 11.08 | 10.71 | 10.92 | 10.92 | -0.09 (-0.82%) | 1,048,073 |
31 May 2019 | CNY | 10.95 | 11.12 | 10.94 | 11.01 | 11.01 | -0.03 (-0.27%) | 852,996 |
30 May 2019 | CNY | 11.06 | 11.07 | 10.76 | 11.04 | 11.04 | +0.02 (+0.18%) | 994,575 |
29 May 2019 | CNY | 11 | 11.15 | 10.97 | 11.02 | 11.02 | +0.02 (+0.18%) | 826,785 |
28 May 2019 | CNY | 11.17 | 11.17 | 10.96 | 11 | 11 | -0.11 (-0.99%) | 839,520 |
27 May 2019 | CNY | 10.98 | 11.11 | 10.77 | 11.11 | 11.11 | +0.24 (+2.21%) | 921,460 |
24 May 2019 | CNY | 10.97 | 11.03 | 10.75 | 10.87 | 10.87 | -0.16 (-1.45%) | 1,024,408 |
23 May 2019 | CNY | 11.22 | 11.26 | 10.95 | 11.03 | 11.03 | -0.05 (-0.45%) | 807,125 |
22 May 2019 | CNY | 11.32 | 11.48 | 11.01 | 11.08 | 11.08 | -0.13 (-1.16%) | 853,340 |
21 May 2019 | CNY | 10.99 | 11.31 | 10.96 | 11.21 | 11.21 | +0.3 (+2.75%) | 1,389,459 |
20 May 2019 | CNY | 11.15 | 11.3 | 10.88 | 10.91 | 10.91 | -0.44 (-3.88%) | 1,438,840 |
17 May 2019 | CNY | 11.7 | 11.7 | 11.21 | 11.35 | 11.35 | -0.26 (-2.24%) | 1,282,239 |
16 May 2019 | CNY | 11.6 | 11.69 | 11.52 | 11.61 | 11.61 | +0.11 (+0.96%) | 1,071,060 |
15 May 2019 | CNY | 11.36 | 11.58 | 11.3 | 11.5 | 11.5 | +0.25 (+2.22%) | 1,333,261 |
14 May 2019 | CNY | 11.44 | 11.51 | 11.15 | 11.25 | 11.25 | -0.27 (-2.34%) | 1,184,067 |
13 May 2019 | CNY | 11.32 | 11.53 | 11.3 | 11.52 | 11.52 | +0.11 (+0.96%) | 1,001,260 |
10 May 2019 | CNY | 11.32 | 11.49 | 11.07 | 11.41 | 11.41 | +0.21 (+1.88%) | 1,232,140 |
9 May 2019 | CNY | 11.15 | 11.3 | 11.1 | 11.2 | 11.2 | -0.02 (-0.18%) | 943,707 |
8 May 2019 | CNY | 11.12 | 11.39 | 10.87 | 11.22 | 11.22 | -0.04 (-0.36%) | 1,116,852 |
7 May 2019 | CNY | 11.46 | 11.46 | 11.1 | 11.26 | 11.26 | -0.01 (-0.09%) | 920,280 |
6 May 2019 | CNY | 12.52 | 12.52 | 11.27 | 11.27 | 11.27 | -1.75 (-13.44%) | 2,409,980 |
26 Apr 2019 | CNY | 12.96 | 13.13 | 12.88 | 13.02 | 13.02 | +0.06 (+0.46%) | 1,162,620 |
25 Apr 2019 | CNY | 13.26 | 13.35 | 12.95 | 12.96 | 12.96 | -0.3 (-2.26%) | 1,535,200 |
24 Apr 2019 | CNY | 13.11 | 13.28 | 12.99 | 13.26 | 13.26 | +0.15 (+1.14%) | 1,075,560 |
23 Apr 2019 | CNY | 13.4 | 13.47 | 13.05 | 13.11 | 13.11 | -0.29 (-2.16%) | 1,389,900 |
22 Apr 2019 | CNY | 13.77 | 13.85 | 13.4 | 13.4 | 13.4 | -0.38 (-2.76%) | 1,793,580 |