Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2019 | CNY | 9.56 | 9.57 | 9.47 | 9.51 | 9.51 | +0.02 (+0.21%) | 1,206,279 |
22 Jul 2019 | CNY | 9.94 | 9.94 | 9.47 | 9.49 | 9.49 | -0.37 (-3.75%) | 2,291,540 |
19 Jul 2019 | CNY | 9.86 | 9.96 | 9.85 | 9.86 | 9.86 | 0.0 (0.0%) | 1,352,000 |
18 Jul 2019 | CNY | 9.99 | 10.06 | 9.86 | 9.86 | 9.86 | -0.17 (-1.69%) | 1,918,500 |
17 Jul 2019 | CNY | 10.06 | 10.09 | 9.99 | 10.03 | 10.03 | -0.03 (-0.30%) | 1,123,600 |
16 Jul 2019 | CNY | 10.09 | 10.1 | 10.04 | 10.06 | 10.06 | -0.06 (-0.59%) | 1,116,400 |
15 Jul 2019 | CNY | 10.05 | 10.12 | 9.96 | 10.12 | 10.12 | +0.08 (+0.80%) | 1,621,700 |
12 Jul 2019 | CNY | 9.99 | 10.11 | 9.99 | 10.04 | 10.04 | +0.05 (+0.50%) | 1,127,100 |
11 Jul 2019 | CNY | 10.05 | 10.17 | 9.97 | 9.99 | 9.99 | -0.03 (-0.30%) | 1,096,200 |
10 Jul 2019 | CNY | 10.1 | 10.19 | 9.99 | 10.02 | 10.02 | -0.03 (-0.30%) | 1,344,300 |
9 Jul 2019 | CNY | 10 | 10.13 | 9.94 | 10.05 | 10.05 | +0.05 (+0.50%) | 1,196,101 |
8 Jul 2019 | CNY | 10.27 | 10.31 | 9.96 | 10 | 10 | -0.31 (-3.01%) | 2,936,178 |
5 Jul 2019 | CNY | 10.38 | 10.48 | 10.24 | 10.31 | 10.31 | -0.13 (-1.25%) | 1,864,387 |
4 Jul 2019 | CNY | 10.4 | 10.58 | 10.38 | 10.44 | 10.44 | +0.05 (+0.48%) | 2,563,861 |
3 Jul 2019 | CNY | 10.55 | 10.55 | 10.36 | 10.39 | 10.39 | -0.19 (-1.80%) | 2,675,969 |
2 Jul 2019 | CNY | 10.45 | 10.78 | 10.38 | 10.58 | 10.58 | +0.17 (+1.63%) | 3,707,593 |
1 Jul 2019 | CNY | 10.3 | 10.5 | 10.27 | 10.41 | 10.41 | +0.23 (+2.26%) | 2,566,888 |
28 Jun 2019 | CNY | 10.37 | 10.4 | 10.11 | 10.18 | 10.18 | -0.19 (-1.83%) | 1,870,333 |
27 Jun 2019 | CNY | 10.37 | 10.52 | 10.35 | 10.37 | 10.37 | +0.02 (+0.19%) | 1,495,700 |
26 Jun 2019 | CNY | 10.38 | 10.53 | 10.22 | 10.35 | 10.35 | -0.03 (-0.29%) | 1,556,749 |
25 Jun 2019 | CNY | 10.48 | 10.53 | 10.26 | 10.38 | 10.38 | -0.08 (-0.76%) | 1,990,564 |
24 Jun 2019 | CNY | 10.57 | 10.63 | 10.42 | 10.46 | 10.46 | -0.09 (-0.85%) | 2,361,900 |
21 Jun 2019 | CNY | 10.48 | 10.61 | 10.48 | 10.55 | 10.55 | +0.09 (+0.86%) | 3,644,700 |
20 Jun 2019 | CNY | 10.34 | 10.55 | 10.3 | 10.46 | 10.46 | +0.12 (+1.16%) | 2,949,750 |
19 Jun 2019 | CNY | 10.4 | 10.49 | 10.29 | 10.34 | 10.34 | +0.08 (+0.78%) | 2,906,900 |
18 Jun 2019 | CNY | 10.17 | 10.38 | 10.17 | 10.26 | 10.26 | +0.02 (+0.20%) | 1,565,600 |
17 Jun 2019 | CNY | 10.17 | 10.28 | 10.13 | 10.24 | 10.24 | +0.06 (+0.59%) | 1,796,971 |
14 Jun 2019 | CNY | 10.48 | 10.55 | 10.17 | 10.18 | 10.18 | -0.33 (-3.14%) | 2,679,400 |
13 Jun 2019 | CNY | 10.46 | 10.55 | 10.34 | 10.51 | 10.51 | -0.04 (-0.38%) | 3,312,200 |
12 Jun 2019 | CNY | 10.48 | 10.87 | 10.4 | 10.55 | 10.55 | +0.07 (+0.67%) | 5,272,300 |