Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2018 | CNY | 11.3 | 11.65 | 11.3 | 11.58 | 11.58 | +0.2 (+1.76%) | 604,896 |
24 Aug 2018 | CNY | 11.39 | 11.58 | 11.35 | 11.38 | 11.38 | -0.09 (-0.78%) | 308,396 |
23 Aug 2018 | CNY | 11.4 | 11.6 | 11.4 | 11.47 | 11.47 | +0.07 (+0.61%) | 375,293 |
22 Aug 2018 | CNY | 11.6 | 11.63 | 11.4 | 11.4 | 11.4 | -0.19 (-1.64%) | 305,600 |
21 Aug 2018 | CNY | 11.4 | 11.61 | 11.37 | 11.59 | 11.59 | +0.21 (+1.85%) | 465,540 |
20 Aug 2018 | CNY | 11.35 | 11.55 | 11.22 | 11.38 | 11.38 | +0.03 (+0.26%) | 411,039 |
17 Aug 2018 | CNY | 11.61 | 11.85 | 11.31 | 11.35 | 11.35 | -0.24 (-2.07%) | 404,580 |
16 Aug 2018 | CNY | 11.71 | 11.77 | 11.57 | 11.59 | 11.59 | -0.25 (-2.11%) | 455,622 |
15 Aug 2018 | CNY | 11.9 | 12.03 | 11.75 | 11.84 | 11.84 | +0.01 (+0.08%) | 671,824 |
14 Aug 2018 | CNY | 11.81 | 12 | 11.75 | 11.83 | 11.83 | -0.07 (-0.59%) | 454,503 |
13 Aug 2018 | CNY | 11.51 | 11.94 | 11.3 | 11.9 | 11.9 | +0.27 (+2.32%) | 778,055 |
10 Aug 2018 | CNY | 11.52 | 11.66 | 11.5 | 11.63 | 11.63 | +0.02 (+0.17%) | 505,655 |
9 Aug 2018 | CNY | 11.47 | 11.72 | 11.22 | 11.61 | 11.61 | +0.25 (+2.20%) | 730,238 |
8 Aug 2018 | CNY | 11.45 | 11.6 | 11.35 | 11.36 | 11.36 | -0.08 (-0.70%) | 434,168 |
7 Aug 2018 | CNY | 11.25 | 11.45 | 11.18 | 11.44 | 11.44 | +0.21 (+1.87%) | 450,114 |
6 Aug 2018 | CNY | 11.79 | 11.79 | 11.18 | 11.23 | 11.23 | -0.55 (-4.67%) | 854,900 |
3 Aug 2018 | CNY | 11.81 | 12.02 | 11.78 | 11.78 | 11.78 | -0.21 (-1.75%) | 554,727 |
2 Aug 2018 | CNY | 12.54 | 12.54 | 11.6 | 11.99 | 11.99 | -0.49 (-3.93%) | 1,193,158 |
1 Aug 2018 | CNY | 12.71 | 12.9 | 12.48 | 12.48 | 12.48 | -0.25 (-1.96%) | 806,980 |
31 Jul 2018 | CNY | 12.65 | 12.94 | 12.6 | 12.73 | 12.73 | +0.09 (+0.71%) | 484,402 |
30 Jul 2018 | CNY | 12.89 | 12.91 | 12.6 | 12.64 | 12.64 | -0.21 (-1.63%) | 677,400 |
27 Jul 2018 | CNY | 12.91 | 12.98 | 12.82 | 12.85 | 12.85 | -0.04 (-0.31%) | 581,000 |
26 Jul 2018 | CNY | 12.86 | 12.99 | 12.75 | 12.89 | 12.89 | +0.03 (+0.23%) | 782,300 |
25 Jul 2018 | CNY | 13.22 | 13.25 | 12.86 | 12.86 | 12.86 | -0.25 (-1.91%) | 1,161,904 |
24 Jul 2018 | CNY | 13.08 | 13.2 | 12.9 | 13.11 | 13.11 | +0.08 (+0.61%) | 1,293,427 |
23 Jul 2018 | CNY | 12.69 | 13.12 | 12.69 | 13.03 | 13.03 | +0.26 (+2.04%) | 1,422,275 |
20 Jul 2018 | CNY | 12.6 | 12.87 | 12.52 | 12.77 | 12.77 | +0.16 (+1.27%) | 843,148 |
19 Jul 2018 | CNY | 12.82 | 13 | 12.51 | 12.61 | 12.61 | -0.41 (-3.15%) | 1,240,500 |
18 Jul 2018 | CNY | 12.9 | 13.52 | 12.9 | 13.02 | 13.02 | -0.06 (-0.46%) | 1,855,744 |
17 Jul 2018 | CNY | 12.86 | 13.48 | 12.68 | 13.08 | 13.08 | +0.22 (+1.71%) | 1,461,795 |