Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jul 2019 | CNY | 12.78 | 12.85 | 12.25 | 12.44 | 12.44 | -0.34 (-2.66%) | 2,197,890 |
5 Jul 2019 | CNY | 12.65 | 12.9 | 12.65 | 12.78 | 12.78 | +0.1 (+0.79%) | 1,922,615 |
4 Jul 2019 | CNY | 12.6 | 12.84 | 12.53 | 12.68 | 12.68 | +0.09 (+0.71%) | 2,136,950 |
3 Jul 2019 | CNY | 12.3 | 12.77 | 12.25 | 12.59 | 12.59 | +0.23 (+1.86%) | 2,751,590 |
2 Jul 2019 | CNY | 12.45 | 12.52 | 12.2 | 12.36 | 12.36 | -0.04 (-0.32%) | 1,863,950 |
1 Jul 2019 | CNY | 12.37 | 12.56 | 12.31 | 12.4 | 12.4 | +0.2 (+1.64%) | 2,222,708 |
28 Jun 2019 | CNY | 12.83 | 12.83 | 12.11 | 12.2 | 12.2 | -0.49 (-3.86%) | 3,416,250 |
27 Jun 2019 | CNY | 12.95 | 13 | 12.22 | 12.69 | 12.69 | -0.23 (-1.78%) | 6,278,976 |
26 Jun 2019 | CNY | 12.53 | 13.39 | 12.38 | 12.92 | 12.92 | +0.25 (+1.97%) | 7,689,441 |
25 Jun 2019 | CNY | 11.9 | 13.11 | 11.9 | 12.67 | 12.67 | +0.75 (+6.29%) | 5,789,355 |
24 Jun 2019 | CNY | 11.9 | 11.96 | 11.81 | 11.92 | 11.92 | +0.01 (+0.08%) | 880,782 |
21 Jun 2019 | CNY | 11.83 | 11.98 | 11.8 | 11.91 | 11.91 | +0.08 (+0.68%) | 1,674,182 |
20 Jun 2019 | CNY | 11.81 | 11.88 | 11.66 | 11.83 | 11.83 | +0.02 (+0.17%) | 1,596,110 |
19 Jun 2019 | CNY | 12.21 | 12.31 | 11.8 | 11.81 | 11.81 | -0.09 (-0.76%) | 1,965,990 |
18 Jun 2019 | CNY | 11.85 | 11.9 | 11.76 | 11.9 | 11.9 | +0.09 (+0.76%) | 1,192,550 |
17 Jun 2019 | CNY | 11.71 | 11.82 | 11.64 | 11.81 | 11.81 | +0.11 (+0.94%) | 938,800 |
14 Jun 2019 | CNY | 11.8 | 11.85 | 11.61 | 11.7 | 11.7 | -0.09 (-0.76%) | 1,141,456 |
13 Jun 2019 | CNY | 11.75 | 11.85 | 11.72 | 11.79 | 11.79 | +0.07 (+0.60%) | 1,049,224 |
12 Jun 2019 | CNY | 11.85 | 11.96 | 11.63 | 11.72 | 11.72 | -0.17 (-1.43%) | 1,703,153 |
11 Jun 2019 | CNY | 11.7 | 11.96 | 11.64 | 11.89 | 11.89 | +0.22 (+1.89%) | 1,522,203 |
10 Jun 2019 | CNY | 11.65 | 11.73 | 11.61 | 11.67 | 11.67 | +0.07 (+0.60%) | 590,127 |
6 Jun 2019 | CNY | 11.8 | 11.8 | 11.55 | 11.6 | 11.6 | -0.13 (-1.11%) | 910,200 |
5 Jun 2019 | CNY | 11.82 | 11.93 | 11.73 | 11.73 | 11.73 | -0.07 (-0.59%) | 1,587,003 |
4 Jun 2019 | CNY | 11.69 | 11.96 | 11.6 | 11.8 | 11.8 | +0.07 (+0.60%) | 3,841,103 |
3 Jun 2019 | CNY | 11.7 | 11.81 | 11.52 | 11.73 | 11.73 | +0.08 (+0.69%) | 3,155,334 |
31 May 2019 | CNY | 11.73 | 11.83 | 11.55 | 11.65 | 11.65 | +0.06 (+0.52%) | 603,850 |
30 May 2019 | CNY | 11.85 | 11.85 | 11.5 | 11.59 | 11.59 | -0.18 (-1.53%) | 1,712,949 |
29 May 2019 | CNY | 11.81 | 11.91 | 11.71 | 11.77 | 11.77 | -0.04 (-0.34%) | 757,364 |
28 May 2019 | CNY | 11.85 | 11.97 | 11.81 | 11.81 | 11.81 | -0.19 (-1.58%) | 1,705,000 |
27 May 2019 | CNY | 11.7 | 12 | 11.7 | 12 | 12 | +0.35 (+3.00%) | 2,354,590 |