Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 12.38 | 12.38 | 11.78 | 11.86 | 11.86 | +0.11 (+0.94%) | 6,823,810 |
3 Sep 2018 | CNY | 10.67 | 11.75 | 10.53 | 11.75 | 11.75 | +1.07 (+10.02%) | 8,606,012 |
31 Aug 2018 | CNY | 11.07 | 11.08 | 10.18 | 10.68 | 10.68 | -0.32 (-2.91%) | 6,765,058 |
30 Aug 2018 | CNY | 11.7 | 11.83 | 11 | 11 | 11 | -0.76 (-6.46%) | 4,018,712 |
29 Aug 2018 | CNY | 11.92 | 11.94 | 11.7 | 11.76 | 11.76 | -0.11 (-0.93%) | 2,161,200 |
28 Aug 2018 | CNY | 12.08 | 12.16 | 11.79 | 11.87 | 11.87 | -0.29 (-2.38%) | 3,829,700 |
27 Aug 2018 | CNY | 12.19 | 12.36 | 12.1 | 12.16 | 12.16 | +0.12 (+1.00%) | 2,595,421 |
24 Aug 2018 | CNY | 11.94 | 12.1 | 11.84 | 12.04 | 12.04 | +0.23 (+1.95%) | 2,049,281 |
23 Aug 2018 | CNY | 11.76 | 11.98 | 11.76 | 11.81 | 11.81 | -0.11 (-0.92%) | 2,049,900 |
22 Aug 2018 | CNY | 12.23 | 12.23 | 11.82 | 11.92 | 11.92 | -0.2 (-1.65%) | 2,815,884 |
21 Aug 2018 | CNY | 12.29 | 12.29 | 12.05 | 12.12 | 12.12 | +0.01 (+0.08%) | 1,937,827 |
20 Aug 2018 | CNY | 12.45 | 12.54 | 11.52 | 12.11 | 12.11 | -0.69 (-5.39%) | 7,387,587 |
17 Aug 2018 | CNY | 12.81 | 13 | 12.7 | 12.8 | 12.8 | +0.1 (+0.79%) | 8,041,873 |
16 Aug 2018 | CNY | 12.44 | 12.7 | 12.3 | 12.7 | 12.7 | +0.2 (+1.60%) | 4,674,691 |
15 Aug 2018 | CNY | 12.6 | 12.72 | 12.38 | 12.5 | 12.5 | -0.01 (-0.08%) | 5,949,862 |
14 Aug 2018 | CNY | 12.15 | 12.7 | 11.91 | 12.51 | 12.51 | +0.39 (+3.22%) | 4,287,474 |
13 Aug 2018 | CNY | 11.72 | 12.2 | 11.52 | 12.12 | 12.12 | +0.3 (+2.54%) | 3,489,484 |
10 Aug 2018 | CNY | 11.63 | 11.84 | 11.63 | 11.82 | 11.82 | +0.19 (+1.63%) | 2,084,343 |
9 Aug 2018 | CNY | 11.53 | 11.86 | 11.23 | 11.63 | 11.63 | +0.12 (+1.04%) | 2,872,760 |
8 Aug 2018 | CNY | 11.94 | 11.94 | 11.45 | 11.51 | 11.51 | -0.42 (-3.52%) | 2,248,091 |
7 Aug 2018 | CNY | 11.68 | 11.95 | 11.6 | 11.93 | 11.93 | +0.18 (+1.53%) | 1,958,319 |
6 Aug 2018 | CNY | 11.7 | 12 | 11.47 | 11.75 | 11.75 | +0.05 (+0.43%) | 2,358,083 |
3 Aug 2018 | CNY | 12.01 | 12.06 | 11.68 | 11.7 | 11.7 | -0.27 (-2.26%) | 1,715,645 |
2 Aug 2018 | CNY | 12.32 | 12.32 | 11.61 | 11.97 | 11.97 | -0.35 (-2.84%) | 3,257,100 |
1 Aug 2018 | CNY | 12.54 | 12.75 | 12.25 | 12.32 | 12.32 | -0.06 (-0.48%) | 4,895,637 |
31 Jul 2018 | CNY | 12.3 | 12.46 | 12.3 | 12.38 | 12.38 | +0.02 (+0.16%) | 2,384,942 |
30 Jul 2018 | CNY | 12.88 | 13.18 | 12.32 | 12.36 | 12.36 | -0.52 (-4.04%) | 5,303,338 |
27 Jul 2018 | CNY | 12.49 | 13.19 | 12.41 | 12.88 | 12.88 | +0.4 (+3.21%) | 6,786,539 |
26 Jul 2018 | CNY | 12.71 | 12.71 | 12.22 | 12.48 | 12.48 | -0.26 (-2.04%) | 6,958,019 |
25 Jul 2018 | CNY | 11.81 | 12.96 | 11.79 | 12.74 | 12.74 | +0.95 (+8.06%) | 10,150,959 |