Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2019 | CNY | 10.83 | 10.95 | 10.62 | 10.63 | 10.63 | -0.24 (-2.21%) | 2,765,970 |
17 Apr 2019 | CNY | 10.82 | 10.91 | 10.74 | 10.87 | 10.87 | +0.03 (+0.28%) | 2,714,186 |
16 Apr 2019 | CNY | 10.71 | 10.85 | 10.49 | 10.84 | 10.84 | +0.12 (+1.12%) | 3,284,080 |
15 Apr 2019 | CNY | 10.98 | 11.17 | 10.72 | 10.72 | 10.72 | -0.16 (-1.47%) | 3,467,270 |
12 Apr 2019 | CNY | 10.89 | 11 | 10.74 | 10.88 | 10.88 | -0.05 (-0.46%) | 2,745,770 |
11 Apr 2019 | CNY | 11.07 | 11.11 | 10.8 | 10.93 | 10.93 | -0.09 (-0.82%) | 3,555,807 |
10 Apr 2019 | CNY | 11.19 | 11.19 | 10.93 | 11.02 | 11.02 | -0.22 (-1.96%) | 4,055,293 |
9 Apr 2019 | CNY | 11.12 | 11.26 | 11.05 | 11.24 | 11.24 | +0.11 (+0.99%) | 4,080,090 |
8 Apr 2019 | CNY | 11.3 | 11.35 | 10.93 | 11.13 | 11.13 | -0.2 (-1.77%) | 6,003,650 |
4 Apr 2019 | CNY | 11.53 | 11.59 | 11.21 | 11.33 | 11.33 | -0.21 (-1.82%) | 5,025,274 |
3 Apr 2019 | CNY | 11.33 | 11.66 | 11.21 | 11.54 | 11.54 | +0.23 (+2.03%) | 5,745,341 |
2 Apr 2019 | CNY | 11.32 | 11.43 | 11.18 | 11.31 | 11.31 | -0.04 (-0.35%) | 5,648,621 |
1 Apr 2019 | CNY | 11.46 | 11.54 | 11.17 | 11.35 | 11.35 | +0.17 (+1.52%) | 8,556,989 |
29 Mar 2019 | CNY | 10.83 | 11.34 | 10.72 | 11.18 | 11.18 | +0.26 (+2.38%) | 8,977,158 |
28 Mar 2019 | CNY | 10.45 | 11.09 | 10.3 | 10.92 | 10.92 | +0.42 (+4%) | 8,693,551 |
27 Mar 2019 | CNY | 10.51 | 10.54 | 10.21 | 10.5 | 10.5 | +0.04 (+0.38%) | 4,390,281 |
26 Mar 2019 | CNY | 10.64 | 10.98 | 10.38 | 10.46 | 10.46 | -0.18 (-1.69%) | 6,421,697 |
25 Mar 2019 | CNY | 10.51 | 10.83 | 10.5 | 10.64 | 10.64 | -0.09 (-0.84%) | 3,609,440 |
22 Mar 2019 | CNY | 10.8 | 10.9 | 10.55 | 10.73 | 10.73 | -0.14 (-1.29%) | 4,544,560 |
21 Mar 2019 | CNY | 10.7 | 11.12 | 10.69 | 10.87 | 10.87 | +0.13 (+1.21%) | 5,226,819 |
20 Mar 2019 | CNY | 10.9 | 10.95 | 10.54 | 10.74 | 10.74 | -0.11 (-1.01%) | 4,224,933 |
19 Mar 2019 | CNY | 10.7 | 10.87 | 10.53 | 10.85 | 10.85 | +0.24 (+2.26%) | 6,480,732 |
18 Mar 2019 | CNY | 10.36 | 10.76 | 10.36 | 10.61 | 10.61 | +0.24 (+2.31%) | 6,694,592 |
15 Mar 2019 | CNY | 10.04 | 10.45 | 10.04 | 10.37 | 10.37 | +0.37 (+3.70%) | 6,516,204 |
14 Mar 2019 | CNY | 10.21 | 10.3 | 9.85 | 10 | 10 | -0.25 (-2.44%) | 3,939,460 |
13 Mar 2019 | CNY | 10.27 | 10.56 | 10.16 | 10.25 | 10.25 | -0.02 (-0.19%) | 5,483,082 |
12 Mar 2019 | CNY | 10.26 | 10.38 | 10.14 | 10.27 | 10.27 | +0.12 (+1.18%) | 6,122,126 |
11 Mar 2019 | CNY | 9.98 | 10.15 | 9.91 | 10.15 | 10.15 | +0.2 (+2.01%) | 4,987,644 |
8 Mar 2019 | CNY | 10.24 | 10.36 | 9.87 | 9.95 | 9.95 | -0.53 (-5.06%) | 7,071,242 |
7 Mar 2019 | CNY | 10.43 | 10.64 | 10.34 | 10.48 | 10.48 | +0.05 (+0.48%) | 5,272,309 |