Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 11.46 | 12.48 | 11.37 | 12.13 | 12.13 | +0.68 (+5.94%) | 27,262,056 |
22 Jul 2019 | CNY | 11.23 | 11.64 | 11.01 | 11.45 | 11.45 | +0.38 (+3.43%) | 17,411,346 |
19 Jul 2019 | CNY | 11 | 11.17 | 11 | 11.07 | 11.07 | +0.04 (+0.36%) | 4,078,535 |
18 Jul 2019 | CNY | 11.18 | 11.2 | 11.02 | 11.03 | 11.03 | -0.32 (-2.82%) | 4,775,000 |
17 Jul 2019 | CNY | 11.14 | 11.6 | 11.07 | 11.35 | 11.35 | +0.22 (+1.98%) | 7,210,411 |
16 Jul 2019 | CNY | 11.08 | 11.13 | 11.04 | 11.13 | 11.13 | +0.05 (+0.45%) | 2,966,114 |
15 Jul 2019 | CNY | 11.06 | 11.14 | 10.86 | 11.08 | 11.08 | 0.0 (0.0%) | 4,007,814 |
12 Jul 2019 | CNY | 11.02 | 11.16 | 11 | 11.08 | 11.08 | +0.02 (+0.18%) | 2,972,383 |
11 Jul 2019 | CNY | 11.14 | 11.25 | 11 | 11.06 | 11.06 | -0.07 (-0.63%) | 3,868,686 |
10 Jul 2019 | CNY | 11.22 | 11.22 | 11.06 | 11.13 | 11.13 | -0.13 (-1.15%) | 4,378,493 |
9 Jul 2019 | CNY | 11.15 | 11.28 | 11.08 | 11.26 | 11.26 | +0.09 (+0.81%) | 4,506,100 |
8 Jul 2019 | CNY | 11.64 | 11.69 | 11.05 | 11.17 | 11.17 | -0.52 (-4.45%) | 9,057,910 |
5 Jul 2019 | CNY | 11.34 | 11.69 | 11.24 | 11.69 | 11.69 | +0.39 (+3.45%) | 11,744,072 |
4 Jul 2019 | CNY | 11.23 | 11.38 | 11.21 | 11.3 | 11.3 | +0.11 (+0.98%) | 5,758,646 |
3 Jul 2019 | CNY | 11.34 | 11.34 | 11.14 | 11.19 | 11.19 | -0.14 (-1.24%) | 4,640,132 |
2 Jul 2019 | CNY | 11.44 | 11.44 | 11.3 | 11.33 | 11.33 | -0.03 (-0.26%) | 5,343,314 |
1 Jul 2019 | CNY | 11.28 | 11.37 | 11.16 | 11.36 | 11.36 | +0.34 (+3.09%) | 8,475,132 |
28 Jun 2019 | CNY | 11.23 | 11.23 | 10.92 | 11.02 | 11.02 | -0.16 (-1.43%) | 4,370,078 |
27 Jun 2019 | CNY | 11.16 | 11.26 | 11.11 | 11.18 | 11.18 | +0.07 (+0.63%) | 4,574,200 |
26 Jun 2019 | CNY | 11.19 | 11.21 | 11.07 | 11.11 | 11.11 | -0.07 (-0.63%) | 3,549,300 |
25 Jun 2019 | CNY | 11.35 | 11.35 | 11.05 | 11.18 | 11.18 | -0.13 (-1.15%) | 5,455,269 |
24 Jun 2019 | CNY | 11.34 | 11.46 | 11.15 | 11.31 | 11.31 | +0.03 (+0.27%) | 6,332,321 |
21 Jun 2019 | CNY | 11.3 | 11.39 | 11.2 | 11.28 | 11.28 | +0.09 (+0.80%) | 7,852,800 |
20 Jun 2019 | CNY | 10.87 | 11.21 | 10.82 | 11.19 | 11.19 | +0.3 (+2.75%) | 7,430,714 |
19 Jun 2019 | CNY | 10.98 | 11.06 | 10.89 | 10.89 | 10.89 | +0.18 (+1.68%) | 7,183,968 |
18 Jun 2019 | CNY | 10.73 | 10.82 | 10.64 | 10.71 | 10.71 | -0.05 (-0.46%) | 2,920,677 |
17 Jun 2019 | CNY | 10.77 | 10.87 | 10.72 | 10.76 | 10.76 | -0.05 (-0.46%) | 3,546,278 |
14 Jun 2019 | CNY | 11.2 | 11.2 | 10.8 | 10.81 | 10.81 | -0.39 (-3.48%) | 6,998,357 |
13 Jun 2019 | CNY | 10.79 | 11.25 | 10.79 | 11.2 | 11.2 | +0.37 (+3.42%) | 9,767,891 |
12 Jun 2019 | CNY | 10.93 | 10.99 | 10.81 | 10.83 | 10.83 | -0.17 (-1.55%) | 6,670,735 |