Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2019 | CNY | 12.83 | 12.83 | 12.4 | 12.42 | 12.42 | -0.34 (-2.66%) | 1,934,188 |
17 Jul 2019 | CNY | 12.71 | 12.84 | 12.71 | 12.76 | 12.76 | -0.08 (-0.62%) | 1,084,801 |
16 Jul 2019 | CNY | 12.9 | 12.96 | 12.76 | 12.84 | 12.84 | -0.06 (-0.47%) | 1,038,069 |
15 Jul 2019 | CNY | 12.89 | 12.93 | 12.66 | 12.9 | 12.9 | +0.02 (+0.16%) | 1,330,900 |
12 Jul 2019 | CNY | 13 | 13.08 | 12.76 | 12.88 | 12.88 | -0.09 (-0.69%) | 1,617,976 |
11 Jul 2019 | CNY | 12.99 | 13.21 | 12.9 | 12.97 | 12.97 | +0.19 (+1.49%) | 1,968,700 |
10 Jul 2019 | CNY | 12.9 | 12.99 | 12.71 | 12.78 | 12.78 | -0.09 (-0.70%) | 1,160,200 |
9 Jul 2019 | CNY | 12.71 | 13.06 | 12.69 | 12.87 | 12.87 | +0.1 (+0.78%) | 1,494,900 |
8 Jul 2019 | CNY | 13.34 | 13.34 | 12.62 | 12.77 | 12.77 | -0.46 (-3.48%) | 2,539,707 |
5 Jul 2019 | CNY | 13.23 | 13.44 | 13.15 | 13.23 | 13.23 | 0.0 (0.0%) | 1,349,740 |
4 Jul 2019 | CNY | 13.2 | 13.44 | 13.17 | 13.23 | 13.23 | +0.11 (+0.84%) | 2,295,400 |
3 Jul 2019 | CNY | 13.29 | 13.35 | 13.1 | 13.12 | 13.12 | -0.41 (-3.03%) | 2,643,900 |
2 Jul 2019 | CNY | 13.51 | 13.62 | 13.39 | 13.53 | 13.53 | -0.01 (-0.07%) | 2,714,880 |
1 Jul 2019 | CNY | 13.58 | 13.7 | 13.42 | 13.54 | 13.54 | +0.31 (+2.34%) | 4,685,056 |
28 Jun 2019 | CNY | 13.38 | 13.4 | 13.06 | 13.23 | 13.23 | -0.2 (-1.49%) | 2,412,100 |
27 Jun 2019 | CNY | 13.52 | 13.6 | 13.31 | 13.43 | 13.43 | -0.11 (-0.81%) | 3,177,110 |
26 Jun 2019 | CNY | 13.15 | 13.73 | 13 | 13.54 | 13.54 | +0.29 (+2.19%) | 4,883,210 |
25 Jun 2019 | CNY | 13.11 | 13.68 | 13.04 | 13.25 | 13.25 | +0.12 (+0.91%) | 4,905,200 |
24 Jun 2019 | CNY | 13.06 | 13.22 | 13.01 | 13.13 | 13.13 | -0.01 (-0.08%) | 1,957,210 |
21 Jun 2019 | CNY | 13.08 | 13.24 | 13 | 13.14 | 13.14 | +0.16 (+1.23%) | 3,297,310 |
20 Jun 2019 | CNY | 12.62 | 13.04 | 12.62 | 12.98 | 12.98 | +0.26 (+2.04%) | 2,705,553 |
19 Jun 2019 | CNY | 13.1 | 13.11 | 12.65 | 12.72 | 12.72 | +0.32 (+2.58%) | 2,476,200 |
18 Jun 2019 | CNY | 12.4 | 12.52 | 12.3 | 12.4 | 12.4 | -0.02 (-0.16%) | 761,300 |
17 Jun 2019 | CNY | 12.32 | 12.59 | 12.32 | 12.42 | 12.42 | -0.01 (-0.08%) | 967,400 |
14 Jun 2019 | CNY | 12.99 | 13.07 | 12.43 | 12.43 | 12.43 | -0.63 (-4.82%) | 2,351,730 |
13 Jun 2019 | CNY | 12.99 | 13.25 | 12.7 | 13.06 | 13.06 | +0.07 (+0.54%) | 2,848,800 |
12 Jun 2019 | CNY | 12.66 | 13.3 | 12.58 | 12.99 | 12.99 | +0.25 (+1.96%) | 3,659,824 |
11 Jun 2019 | CNY | 12.48 | 12.78 | 12.35 | 12.74 | 12.74 | +0.29 (+2.33%) | 2,216,450 |
10 Jun 2019 | CNY | 12.29 | 12.6 | 12.14 | 12.45 | 12.45 | +0.21 (+1.72%) | 1,515,600 |
6 Jun 2019 | CNY | 12.54 | 12.55 | 11.95 | 12.24 | 12.24 | -0.37 (-2.93%) | 2,296,900 |