Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jul 2018 | CNY | 9.63 | 9.66 | 9.29 | 9.38 | 9.38 | -0.26 (-2.70%) | 8,662,100 |
29 Jun 2018 | CNY | 9.31 | 9.64 | 9.3 | 9.64 | 9.64 | +0.3 (+3.21%) | 15,023,990 |
28 Jun 2018 | CNY | 9.65 | 9.74 | 9.27 | 9.34 | 9.34 | -0.36 (-3.71%) | 15,324,348 |
27 Jun 2018 | CNY | 9.93 | 10.01 | 9.52 | 9.7 | 9.7 | -0.16 (-1.62%) | 14,613,984 |
26 Jun 2018 | CNY | 9.9 | 9.99 | 9.8 | 9.86 | 9.86 | -0.11 (-1.10%) | 9,873,101 |
25 Jun 2018 | CNY | 10.25 | 10.45 | 9.97 | 9.97 | 9.97 | -0.3 (-2.92%) | 9,360,273 |
22 Jun 2018 | CNY | 10.1 | 10.3 | 9.92 | 10.27 | 10.27 | +0.1 (+0.98%) | 8,446,438 |
21 Jun 2018 | CNY | 10.17 | 10.39 | 10.08 | 10.17 | 10.17 | +0.04 (+0.39%) | 11,942,621 |
20 Jun 2018 | CNY | 9.93 | 10.28 | 9.9 | 10.13 | 10.13 | +0.13 (+1.30%) | 12,125,205 |
19 Jun 2018 | CNY | 10.3 | 10.3 | 9.75 | 10 | 10 | -0.45 (-4.31%) | 34,209,673 |
15 Jun 2018 | CNY | 10.76 | 10.84 | 10.24 | 10.45 | 10.45 | -0.36 (-3.33%) | 20,299,260 |
14 Jun 2018 | CNY | 10.76 | 10.88 | 10.71 | 10.81 | 10.81 | +0.01 (+0.09%) | 8,458,100 |
13 Jun 2018 | CNY | 10.91 | 11.01 | 10.79 | 10.8 | 10.8 | -0.18 (-1.64%) | 10,767,280 |
12 Jun 2018 | CNY | 11 | 11.05 | 10.76 | 10.98 | 10.98 | -0.02 (-0.18%) | 14,201,257 |
11 Jun 2018 | CNY | 10.96 | 11.14 | 10.76 | 11 | 11 | -0.06 (-0.54%) | 9,166,460 |
8 Jun 2018 | CNY | 11.14 | 11.2 | 10.92 | 11.06 | 11.06 | -0.14 (-1.25%) | 14,809,220 |
7 Jun 2018 | CNY | 10.9 | 11.34 | 10.89 | 11.2 | 11.2 | +0.35 (+3.23%) | 27,779,289 |
6 Jun 2018 | CNY | 11 | 11 | 10.78 | 10.85 | 10.85 | -0.11 (-1.00%) | 14,914,157 |
5 Jun 2018 | CNY | 10.76 | 10.97 | 10.64 | 10.96 | 10.96 | +0.23 (+2.14%) | 18,300,590 |
4 Jun 2018 | CNY | 11 | 11.04 | 10.65 | 10.73 | 10.73 | -0.19 (-1.74%) | 14,667,253 |
1 Jun 2018 | CNY | 11.02 | 11.02 | 10.67 | 10.92 | 10.92 | -0.14 (-1.27%) | 21,847,114 |
31 May 2018 | CNY | 11.04 | 11.14 | 10.91 | 11.06 | 11.06 | +0.03 (+0.27%) | 17,752,764 |
30 May 2018 | CNY | 11.36 | 11.37 | 10.88 | 11.03 | 11.03 | -0.5 (-4.34%) | 29,133,224 |
29 May 2018 | CNY | 11.63 | 11.75 | 11.44 | 11.53 | 11.53 | -0.1 (-0.86%) | 23,251,380 |
28 May 2018 | CNY | 11.82 | 11.84 | 11.44 | 11.63 | 11.63 | -0.1 (-0.85%) | 25,023,295 |
25 May 2018 | CNY | 12.07 | 12.16 | 11.66 | 11.73 | 11.73 | -0.34 (-2.82%) | 21,573,507 |
24 May 2018 | CNY | 12.28 | 12.32 | 11.95 | 12.07 | 12.07 | -0.12 (-0.98%) | 29,288,387 |
23 May 2018 | CNY | 12.39 | 12.45 | 12.09 | 12.19 | 12.19 | -0.32 (-2.56%) | 36,570,953 |
22 May 2018 | CNY | 12.83 | 12.84 | 12.35 | 12.51 | 12.51 | -0.3 (-2.34%) | 37,913,255 |
21 May 2018 | CNY | 12.58 | 12.93 | 12.5 | 12.81 | 12.81 | +0.48 (+3.89%) | 49,601,465 |