Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2019 | CNY | 11.85 | 11.85 | 11.3 | 11.37 | 11.37 | -0.53 (-4.45%) | 26,609,687 |
18 Apr 2019 | CNY | 11.8 | 12.1 | 11.7 | 11.9 | 11.9 | +0.02 (+0.17%) | 16,610,588 |
17 Apr 2019 | CNY | 12.3 | 12.35 | 11.8 | 11.88 | 11.88 | -0.32 (-2.62%) | 25,847,357 |
16 Apr 2019 | CNY | 11.28 | 12.29 | 11 | 12.2 | 12.2 | +0.86 (+7.58%) | 32,205,775 |
15 Apr 2019 | CNY | 11.3 | 11.9 | 11.25 | 11.34 | 11.34 | +0.33 (+3.00%) | 23,490,074 |
12 Apr 2019 | CNY | 11.08 | 11.19 | 10.78 | 11.01 | 11.01 | -0.09 (-0.81%) | 14,252,471 |
11 Apr 2019 | CNY | 11.04 | 11.39 | 11.01 | 11.1 | 11.1 | -0.03 (-0.27%) | 16,693,422 |
10 Apr 2019 | CNY | 11.49 | 11.54 | 10.98 | 11.13 | 11.13 | -0.48 (-4.13%) | 22,746,652 |
9 Apr 2019 | CNY | 11.49 | 11.86 | 11.26 | 11.61 | 11.61 | +0.15 (+1.31%) | 20,604,147 |
8 Apr 2019 | CNY | 11.67 | 12.45 | 11.3 | 11.46 | 11.46 | -0.25 (-2.13%) | 31,088,904 |
4 Apr 2019 | CNY | 10.89 | 11.88 | 10.88 | 11.71 | 11.71 | +0.77 (+7.04%) | 31,799,823 |
3 Apr 2019 | CNY | 10.8 | 11.14 | 10.61 | 10.94 | 10.94 | +0.04 (+0.37%) | 21,000,791 |
2 Apr 2019 | CNY | 10.95 | 11.26 | 10.56 | 10.9 | 10.9 | +0.24 (+2.25%) | 38,568,312 |
1 Apr 2019 | CNY | 9.84 | 10.66 | 9.83 | 10.66 | 10.66 | +0.97 (+10.01%) | 43,503,941 |
29 Mar 2019 | CNY | 9.15 | 9.79 | 9.08 | 9.69 | 9.69 | +0.5 (+5.44%) | 23,311,285 |
28 Mar 2019 | CNY | 9.2 | 9.71 | 9.06 | 9.19 | 9.19 | -0.09 (-0.97%) | 19,779,186 |
27 Mar 2019 | CNY | 9.44 | 9.55 | 9.03 | 9.28 | 9.28 | -0.07 (-0.75%) | 17,010,156 |
26 Mar 2019 | CNY | 9.69 | 9.86 | 9.35 | 9.35 | 9.35 | -0.52 (-5.27%) | 27,260,780 |
25 Mar 2019 | CNY | 9.36 | 10.09 | 9.32 | 9.87 | 9.87 | +0.56 (+6.02%) | 38,959,375 |
22 Mar 2019 | CNY | 9.26 | 9.35 | 9.01 | 9.31 | 9.31 | +0.07 (+0.76%) | 17,903,546 |
21 Mar 2019 | CNY | 8.74 | 9.39 | 8.74 | 9.24 | 9.24 | +0.64 (+7.44%) | 31,805,163 |
20 Mar 2019 | CNY | 8.71 | 8.79 | 8.44 | 8.6 | 8.6 | -0.14 (-1.60%) | 13,744,848 |
19 Mar 2019 | CNY | 8.65 | 8.82 | 8.56 | 8.74 | 8.74 | +0.11 (+1.27%) | 13,460,314 |
18 Mar 2019 | CNY | 8.37 | 8.64 | 8.23 | 8.63 | 8.63 | +0.33 (+3.98%) | 18,170,484 |
15 Mar 2019 | CNY | 8.42 | 8.5 | 8.15 | 8.3 | 8.3 | -0.03 (-0.36%) | 12,894,700 |
14 Mar 2019 | CNY | 8.63 | 8.63 | 8.16 | 8.33 | 8.33 | -0.32 (-3.70%) | 22,034,149 |
13 Mar 2019 | CNY | 8.73 | 9.08 | 8.51 | 8.65 | 8.65 | +0.06 (+0.70%) | 30,330,900 |
12 Mar 2019 | CNY | 8.72 | 8.93 | 8.48 | 8.59 | 8.59 | +0.02 (+0.23%) | 25,883,886 |
11 Mar 2019 | CNY | 8.06 | 8.57 | 8.06 | 8.57 | 8.57 | +0.54 (+6.72%) | 22,927,397 |
8 Mar 2019 | CNY | 8.23 | 8.36 | 8.02 | 8.03 | 8.03 | -0.45 (-5.31%) | 25,686,168 |