Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2019 | CNY | 14.52 | 14.64 | 14.23 | 14.3 | 14.3 | -0.2 (-1.38%) | 1,281,700 |
9 Jul 2019 | CNY | 14.5 | 14.7 | 14.26 | 14.5 | 14.5 | -0.19 (-1.29%) | 2,247,016 |
8 Jul 2019 | CNY | 15.36 | 15.47 | 14.55 | 14.69 | 14.69 | -0.79 (-5.10%) | 3,065,700 |
5 Jul 2019 | CNY | 15.4 | 15.51 | 15.31 | 15.48 | 15.48 | 0.0 (0.0%) | 1,672,184 |
4 Jul 2019 | CNY | 15.49 | 15.56 | 15.32 | 15.48 | 15.48 | +0.09 (+0.58%) | 2,032,100 |
3 Jul 2019 | CNY | 15.74 | 15.8 | 15.32 | 15.39 | 15.39 | -0.39 (-2.47%) | 3,288,041 |
2 Jul 2019 | CNY | 15.82 | 16.09 | 15.71 | 15.78 | 15.78 | -0.33 (-2.05%) | 5,055,126 |
1 Jul 2019 | CNY | 16.08 | 16.7 | 15.58 | 16.11 | 16.11 | +0.58 (+3.73%) | 11,546,917 |
28 Jun 2019 | CNY | 14.82 | 16.28 | 14.66 | 15.53 | 15.53 | +0.66 (+4.44%) | 9,358,935 |
27 Jun 2019 | CNY | 15.1 | 15.1 | 14.8 | 14.87 | 14.87 | -0.08 (-0.54%) | 2,170,735 |
26 Jun 2019 | CNY | 14.67 | 15.05 | 14.55 | 14.95 | 14.95 | +0.17 (+1.15%) | 2,164,071 |
25 Jun 2019 | CNY | 15.15 | 15.29 | 14.68 | 14.78 | 14.78 | -0.33 (-2.18%) | 2,745,479 |
24 Jun 2019 | CNY | 15 | 15.25 | 14.93 | 15.11 | 15.11 | +0.04 (+0.27%) | 2,698,328 |
21 Jun 2019 | CNY | 14.96 | 15.18 | 14.91 | 15.07 | 15.07 | +0.19 (+1.28%) | 3,078,689 |
20 Jun 2019 | CNY | 14.64 | 14.99 | 14.4 | 14.88 | 14.88 | +0.24 (+1.64%) | 2,669,328 |
19 Jun 2019 | CNY | 14.59 | 14.93 | 14.59 | 14.64 | 14.64 | +0.29 (+2.02%) | 2,542,300 |
18 Jun 2019 | CNY | 14.44 | 14.53 | 14.25 | 14.35 | 14.35 | -0.09 (-0.62%) | 1,102,600 |
17 Jun 2019 | CNY | 14.43 | 14.7 | 14.36 | 14.44 | 14.44 | -0.03 (-0.21%) | 1,498,200 |
14 Jun 2019 | CNY | 15.05 | 15.1 | 14.45 | 14.47 | 14.47 | -0.48 (-3.21%) | 2,069,000 |
13 Jun 2019 | CNY | 14.8 | 15.03 | 14.68 | 14.95 | 14.95 | +0.06 (+0.40%) | 2,191,600 |
12 Jun 2019 | CNY | 15.02 | 15.36 | 14.82 | 14.89 | 14.89 | -0.11 (-0.73%) | 3,361,100 |
11 Jun 2019 | CNY | 14.5 | 15.08 | 14.5 | 15 | 15 | +0.4 (+2.74%) | 3,931,700 |
10 Jun 2019 | CNY | 14.13 | 14.78 | 14.13 | 14.6 | 14.6 | +0.47 (+3.33%) | 3,046,400 |
6 Jun 2019 | CNY | 14.7 | 14.75 | 13.94 | 14.13 | 14.13 | -0.6 (-4.07%) | 2,457,100 |
5 Jun 2019 | CNY | 14.73 | 14.98 | 14.62 | 14.73 | 14.73 | +0.13 (+0.89%) | 2,168,500 |
4 Jun 2019 | CNY | 14.8 | 14.96 | 14.41 | 14.6 | 14.6 | -0.39 (-2.60%) | 2,570,968 |
3 Jun 2019 | CNY | 14.68 | 15.25 | 14.3 | 14.99 | 14.99 | +0.36 (+2.46%) | 4,737,400 |
31 May 2019 | CNY | 14.59 | 14.79 | 14.45 | 14.63 | 14.63 | +0.09 (+0.62%) | 2,253,554 |
30 May 2019 | CNY | 14.6 | 14.62 | 14.23 | 14.54 | 14.54 | -0.09 (-0.62%) | 2,000,268 |
29 May 2019 | CNY | 14.58 | 14.97 | 14.36 | 14.63 | 14.63 | +0.04 (+0.27%) | 2,976,423 |