Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2019 | CNY | 12.93 | 13.17 | 12.87 | 13.16 | 13.16 | +0.23 (+1.78%) | 1,769,225 |
10 Jun 2019 | CNY | 12.93 | 13.05 | 12.71 | 12.93 | 12.93 | +0.02 (+0.15%) | 1,024,362 |
6 Jun 2019 | CNY | 13.28 | 13.28 | 12.72 | 12.91 | 12.91 | -0.3 (-2.27%) | 1,490,229 |
5 Jun 2019 | CNY | 12.98 | 13.3 | 12.76 | 13.21 | 13.21 | +0.35 (+2.72%) | 1,835,600 |
4 Jun 2019 | CNY | 12.79 | 13.22 | 12.66 | 12.86 | 12.86 | -0.12 (-0.92%) | 1,537,506 |
3 Jun 2019 | CNY | 13.25 | 13.62 | 12.97 | 12.98 | 12.98 | +0.18 (+1.41%) | 2,390,700 |
31 May 2019 | CNY | 13.06 | 13.2 | 12.68 | 12.8 | 12.8 | -0.05 (-0.39%) | 1,632,404 |
30 May 2019 | CNY | 12.36 | 12.87 | 12.22 | 12.85 | 12.85 | +0.45 (+3.63%) | 2,313,387 |
29 May 2019 | CNY | 12.4 | 12.55 | 12.25 | 12.4 | 12.4 | 0.0 (0.0%) | 757,200 |
28 May 2019 | CNY | 12.6 | 12.6 | 12.3 | 12.4 | 12.4 | -0.47 (-3.65%) | 1,256,045 |
27 May 2019 | CNY | 12.6 | 12.9 | 12.31 | 12.87 | 12.87 | +0.17 (+1.34%) | 2,143,445 |
24 May 2019 | CNY | 12.11 | 13.15 | 11.83 | 12.7 | 12.7 | +0.66 (+5.48%) | 2,446,033 |
23 May 2019 | CNY | 12.66 | 12.66 | 12.01 | 12.04 | 12.04 | -0.53 (-4.22%) | 1,097,614 |
22 May 2019 | CNY | 12.6 | 12.84 | 12.5 | 12.57 | 12.57 | -0.26 (-2.03%) | 1,318,881 |
21 May 2019 | CNY | 12.11 | 13.09 | 11.95 | 12.83 | 12.83 | +0.93 (+7.82%) | 2,621,116 |
20 May 2019 | CNY | 12.06 | 12.1 | 11.72 | 11.9 | 11.9 | -0.16 (-1.33%) | 1,085,258 |
17 May 2019 | CNY | 12.58 | 12.65 | 11.97 | 12.06 | 12.06 | -0.58 (-4.59%) | 1,203,521 |
16 May 2019 | CNY | 12.74 | 12.74 | 12.58 | 12.64 | 12.64 | 0.0 (0.0%) | 795,100 |
15 May 2019 | CNY | 12.45 | 12.74 | 12.45 | 12.64 | 12.64 | +0.23 (+1.85%) | 1,074,221 |
14 May 2019 | CNY | 12.5 | 12.75 | 12.4 | 12.41 | 12.41 | -0.35 (-2.74%) | 997,302 |
13 May 2019 | CNY | 12.53 | 12.79 | 12.3 | 12.76 | 12.76 | +0.21 (+1.67%) | 1,497,301 |
10 May 2019 | CNY | 12.45 | 12.74 | 12.14 | 12.55 | 12.55 | +0.24 (+1.95%) | 1,151,680 |
9 May 2019 | CNY | 12.34 | 12.5 | 12.2 | 12.31 | 12.31 | -0.17 (-1.36%) | 1,038,500 |
8 May 2019 | CNY | 12.11 | 12.86 | 11.88 | 12.48 | 12.48 | +0.21 (+1.71%) | 1,600,600 |
7 May 2019 | CNY | 12.27 | 12.45 | 12.06 | 12.27 | 12.27 | +0.08 (+0.66%) | 1,602,902 |
6 May 2019 | CNY | 12.76 | 12.88 | 12.05 | 12.19 | 12.19 | -2.38 (-16.33%) | 1,950,538 |
26 Apr 2019 | CNY | 15.13 | 15.7 | 14.48 | 14.57 | 14.57 | -0.48 (-3.19%) | 5,295,826 |
25 Apr 2019 | CNY | 15 | 15.95 | 14.77 | 15.05 | 15.05 | +0.06 (+0.40%) | 6,502,465 |
24 Apr 2019 | CNY | 14.18 | 14.99 | 14.12 | 14.99 | 14.99 | +0.81 (+5.71%) | 2,945,839 |
23 Apr 2019 | CNY | 14.45 | 14.49 | 13.89 | 14.18 | 14.18 | -0.17 (-1.18%) | 1,798,424 |