Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 May 2019 | CNY | 15.1 | 15.22 | 14.71 | 14.81 | 14.81 | -0.49 (-3.20%) | 4,197,780 |
27 May 2019 | CNY | 14.8 | 15.42 | 14.3 | 15.3 | 15.3 | +0.48 (+3.24%) | 6,255,090 |
24 May 2019 | CNY | 13.89 | 15.44 | 13.88 | 14.82 | 14.82 | +0.73 (+5.18%) | 6,441,806 |
23 May 2019 | CNY | 14.54 | 14.73 | 14.02 | 14.09 | 14.09 | -0.44 (-3.03%) | 3,488,920 |
22 May 2019 | CNY | 15.05 | 15.05 | 14.45 | 14.53 | 14.53 | -0.52 (-3.46%) | 6,671,306 |
21 May 2019 | CNY | 13.45 | 15.05 | 13.44 | 15.05 | 15.05 | +1.37 (+10.01%) | 7,056,910 |
20 May 2019 | CNY | 12.98 | 14.14 | 12.92 | 13.68 | 13.68 | -0.44 (-3.12%) | 4,385,423 |
17 May 2019 | CNY | 13.82 | 14.96 | 13.5 | 14.12 | 14.12 | +0.52 (+3.82%) | 6,812,386 |
16 May 2019 | CNY | 13.2 | 13.6 | 13.02 | 13.6 | 13.6 | +0.34 (+2.56%) | 3,140,906 |
15 May 2019 | CNY | 13.22 | 13.47 | 13.04 | 13.26 | 13.26 | +0.25 (+1.92%) | 2,530,160 |
14 May 2019 | CNY | 12.69 | 13.19 | 12.65 | 13.01 | 13.01 | +0.08 (+0.62%) | 1,760,960 |
13 May 2019 | CNY | 12.94 | 13.18 | 12.91 | 12.93 | 12.93 | -0.27 (-2.05%) | 1,419,800 |
10 May 2019 | CNY | 12.77 | 13.2 | 12.5 | 13.2 | 13.2 | +0.43 (+3.37%) | 2,346,180 |
9 May 2019 | CNY | 12.96 | 12.96 | 12.59 | 12.77 | 12.77 | +0.06 (+0.47%) | 2,082,320 |
8 May 2019 | CNY | 12.32 | 12.88 | 11.91 | 12.71 | 12.71 | +0.13 (+1.03%) | 2,298,680 |
7 May 2019 | CNY | 12.4 | 12.95 | 12.39 | 12.58 | 12.58 | +0.17 (+1.37%) | 2,443,660 |
6 May 2019 | CNY | 13.49 | 13.49 | 12.41 | 12.41 | 12.41 | -1.61 (-11.48%) | 3,239,000 |
26 Apr 2019 | CNY | 13.82 | 14.29 | 13.82 | 14.02 | 14.02 | -0.15 (-1.06%) | 1,761,023 |
25 Apr 2019 | CNY | 15.64 | 15.64 | 13.95 | 14.17 | 14.17 | -1.33 (-8.58%) | 3,870,726 |
24 Apr 2019 | CNY | 15.43 | 15.78 | 15.43 | 15.5 | 15.5 | -0.12 (-0.77%) | 2,519,620 |
23 Apr 2019 | CNY | 16.27 | 16.5 | 15.42 | 15.62 | 15.62 | -0.82 (-4.99%) | 5,600,233 |
22 Apr 2019 | CNY | 17.7 | 18.35 | 16.36 | 16.44 | 16.44 | -0.73 (-4.25%) | 10,408,083 |
19 Apr 2019 | CNY | 15.55 | 17.17 | 15.5 | 17.17 | 17.17 | +1.56 (+9.99%) | 8,387,543 |
18 Apr 2019 | CNY | 15.56 | 15.78 | 15.56 | 15.61 | 15.61 | -0.02 (-0.13%) | 1,517,360 |
17 Apr 2019 | CNY | 15.6 | 15.8 | 15.5 | 15.63 | 15.63 | +0.04 (+0.26%) | 2,286,580 |
16 Apr 2019 | CNY | 15.23 | 15.68 | 14.93 | 15.59 | 15.59 | +0.16 (+1.04%) | 2,456,600 |
15 Apr 2019 | CNY | 16.08 | 16.08 | 15.43 | 15.43 | 15.43 | -0.36 (-2.28%) | 2,110,520 |
12 Apr 2019 | CNY | 15.6 | 15.9 | 15.4 | 15.79 | 15.79 | +0.25 (+1.61%) | 2,186,340 |
11 Apr 2019 | CNY | 15.64 | 15.94 | 15.43 | 15.54 | 15.54 | -0.27 (-1.71%) | 2,675,440 |
10 Apr 2019 | CNY | 16.36 | 16.36 | 15.8 | 15.81 | 15.81 | -0.65 (-3.95%) | 2,973,066 |