Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2019 | CNY | 12.62 | 12.65 | 12.51 | 12.51 | 12.51 | +0.01 (+0.08%) | 1,536,861 |
4 Jun 2019 | CNY | 12.71 | 12.75 | 12.46 | 12.5 | 12.5 | -0.16 (-1.26%) | 1,998,730 |
3 Jun 2019 | CNY | 12.87 | 12.89 | 12.62 | 12.66 | 12.66 | -0.2 (-1.56%) | 1,633,182 |
31 May 2019 | CNY | 12.83 | 12.99 | 12.77 | 12.86 | 12.86 | +0.01 (+0.08%) | 1,769,123 |
30 May 2019 | CNY | 12.94 | 13.03 | 12.71 | 12.85 | 12.85 | -0.09 (-0.70%) | 1,696,035 |
29 May 2019 | CNY | 12.96 | 13.16 | 12.91 | 12.94 | 12.94 | -0.03 (-0.23%) | 1,806,640 |
28 May 2019 | CNY | 12.94 | 13.19 | 12.93 | 12.97 | 12.97 | -0.04 (-0.31%) | 1,918,449 |
27 May 2019 | CNY | 12.78 | 13.07 | 12.66 | 13.01 | 13.01 | +0.24 (+1.88%) | 2,561,701 |
24 May 2019 | CNY | 12.59 | 12.82 | 12.58 | 12.77 | 12.77 | +0.13 (+1.03%) | 1,944,600 |
23 May 2019 | CNY | 12.82 | 12.92 | 12.58 | 12.64 | 12.64 | -0.28 (-2.17%) | 2,983,504 |
22 May 2019 | CNY | 13.34 | 13.39 | 12.88 | 12.92 | 12.92 | -0.46 (-3.44%) | 3,623,208 |
21 May 2019 | CNY | 13.49 | 13.51 | 13.28 | 13.38 | 13.38 | -0.11 (-0.82%) | 2,808,343 |
20 May 2019 | CNY | 13.27 | 13.64 | 13.15 | 13.49 | 13.49 | -5.51 (-29%) | 1,710,440 |
17 May 2019 | CNY | 19.61 | 19.61 | 18.96 | 19 | 19 | -0.61 (-3.11%) | 2,858,340 |
16 May 2019 | CNY | 19.6 | 19.65 | 19.43 | 19.61 | 19.61 | +0.04 (+0.20%) | 1,793,818 |
15 May 2019 | CNY | 19.46 | 19.62 | 19.4 | 19.57 | 19.57 | +0.2 (+1.03%) | 2,158,018 |
14 May 2019 | CNY | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | +0.3 (+1.57%) | 0 |
13 May 2019 | CNY | 18.81 | 19.15 | 18.81 | 19.07 | 19.07 | +0.01 (+0.05%) | 1,826,134 |
10 May 2019 | CNY | 18.81 | 19.13 | 18.52 | 19.06 | 19.06 | +0.38 (+2.03%) | 2,717,488 |
9 May 2019 | CNY | 18.42 | 18.78 | 18.42 | 18.68 | 18.68 | +0.01 (+0.05%) | 1,352,800 |
8 May 2019 | CNY | 18.5 | 18.95 | 18.31 | 18.67 | 18.67 | -0.13 (-0.69%) | 1,568,380 |
7 May 2019 | CNY | 18.56 | 18.85 | 18.45 | 18.8 | 18.8 | +0.27 (+1.46%) | 2,120,487 |
6 May 2019 | CNY | 19.38 | 19.38 | 18.3 | 18.53 | 18.53 | -1.09 (-5.56%) | 4,362,987 |
30 Apr 2019 | CNY | 19.55 | 19.74 | 19.5 | 19.62 | 19.62 | 0.0 (0.0%) | 4,186,115 |
29 Apr 2019 | CNY | 20.09 | 20.09 | 19.54 | 19.62 | 19.62 | -0.48 (-2.39%) | 2,955,204 |
26 Apr 2019 | CNY | 20.3 | 20.4 | 20.04 | 20.1 | 20.1 | -0.24 (-1.18%) | 2,305,600 |
25 Apr 2019 | CNY | 20.79 | 20.96 | 20.32 | 20.34 | 20.34 | -0.49 (-2.35%) | 2,996,788 |
24 Apr 2019 | CNY | 20.78 | 20.91 | 20.55 | 20.83 | 20.83 | +0.07 (+0.34%) | 2,143,754 |
23 Apr 2019 | CNY | 21.16 | 21.16 | 20.7 | 20.76 | 20.76 | -0.47 (-2.21%) | 3,598,725 |
22 Apr 2019 | CNY | 21.2 | 21.66 | 21.11 | 21.23 | 21.23 | +0.12 (+0.57%) | 5,173,807 |