Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | CNY | 9.83 | 9.83 | 9.62 | 9.67 | 9.67 | -0.12 (-1.23%) | 9,462,948 |
13 Jul 2018 | CNY | 9.88 | 9.91 | 9.76 | 9.79 | 9.79 | -0.01 (-0.10%) | 10,554,463 |
12 Jul 2018 | CNY | 9.53 | 9.88 | 9.52 | 9.8 | 9.8 | +0.17 (+1.77%) | 18,979,817 |
11 Jul 2018 | CNY | 9.72 | 9.84 | 9.56 | 9.63 | 9.63 | -0.4 (-3.99%) | 17,605,431 |
10 Jul 2018 | CNY | 10 | 10.07 | 9.91 | 10.03 | 10.03 | -0.04 (-0.40%) | 11,922,674 |
9 Jul 2018 | CNY | 9.98 | 10.14 | 9.9 | 10.07 | 10.07 | +0.12 (+1.21%) | 15,745,108 |
6 Jul 2018 | CNY | 9.7 | 10.08 | 9.59 | 9.95 | 9.95 | +0.09 (+0.91%) | 22,732,610 |
5 Jul 2018 | CNY | 10.13 | 10.19 | 9.85 | 9.86 | 9.86 | -0.41 (-3.99%) | 19,577,790 |
4 Jul 2018 | CNY | 9.77 | 10.35 | 9.71 | 10.27 | 10.27 | +0.37 (+3.74%) | 29,360,336 |
3 Jul 2018 | CNY | 10.01 | 10.22 | 9.55 | 9.9 | 9.9 | -0.15 (-1.49%) | 24,978,859 |
2 Jul 2018 | CNY | 10.33 | 10.43 | 9.95 | 10.05 | 10.05 | -0.25 (-2.43%) | 18,205,716 |
29 Jun 2018 | CNY | 9.98 | 10.37 | 9.92 | 10.3 | 10.3 | +0.3 (+3%) | 19,903,948 |
28 Jun 2018 | CNY | 10.28 | 10.45 | 9.95 | 10 | 10 | -0.3 (-2.91%) | 18,355,955 |
27 Jun 2018 | CNY | 10.37 | 10.56 | 10.23 | 10.3 | 10.3 | +0.02 (+0.19%) | 17,905,460 |
26 Jun 2018 | CNY | 10.3 | 10.31 | 9.98 | 10.28 | 10.28 | -0.12 (-1.15%) | 19,164,454 |
25 Jun 2018 | CNY | 10.64 | 10.64 | 10.33 | 10.4 | 10.4 | -0.07 (-0.67%) | 18,448,409 |
22 Jun 2018 | CNY | 10.32 | 10.59 | 10.23 | 10.47 | 10.47 | -0.24 (-2.24%) | 26,271,543 |
21 Jun 2018 | CNY | 11.32 | 11.4 | 10.7 | 10.71 | 10.71 | -0.7 (-6.13%) | 35,586,127 |
20 Jun 2018 | CNY | 11.32 | 11.49 | 11.01 | 11.41 | 11.41 | +0.03 (+0.26%) | 39,899,677 |
19 Jun 2018 | CNY | 11.4 | 12.12 | 10.8 | 11.38 | 11.38 | +0.19 (+1.70%) | 57,264,193 |
15 Jun 2018 | CNY | 11.13 | 11.4 | 10.76 | 11.19 | 11.19 | +0.08 (+0.72%) | 35,234,234 |
14 Jun 2018 | CNY | 10.79 | 11.6 | 10.72 | 11.11 | 11.11 | +0.21 (+1.93%) | 42,938,244 |
13 Jun 2018 | CNY | 11.21 | 11.3 | 10.82 | 10.9 | 10.9 | +0.02 (+0.18%) | 54,369,904 |
12 Jun 2018 | CNY | 10.2 | 10.88 | 10.1 | 10.88 | 10.88 | +0.99 (+10.01%) | 52,928,117 |
11 Jun 2018 | CNY | 9.94 | 10.04 | 9.84 | 9.89 | 9.89 | 0.0 (0.0%) | 10,130,354 |
8 Jun 2018 | CNY | 10.16 | 10.2 | 9.83 | 9.89 | 9.89 | -0.26 (-2.56%) | 14,410,148 |
7 Jun 2018 | CNY | 10.32 | 10.4 | 10.14 | 10.15 | 10.15 | -0.18 (-1.74%) | 10,132,742 |
6 Jun 2018 | CNY | 10.52 | 10.52 | 10.21 | 10.33 | 10.33 | -0.2 (-1.90%) | 12,930,856 |
5 Jun 2018 | CNY | 10.26 | 10.53 | 10.2 | 10.53 | 10.53 | +0.34 (+3.34%) | 11,877,016 |
4 Jun 2018 | CNY | 10.4 | 10.49 | 10.13 | 10.19 | 10.19 | -0.17 (-1.64%) | 11,827,022 |