Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 9.75 | 10.4 | 9.75 | 10.08 | 10.08 | +0.13 (+1.31%) | 2,248,578 |
7 Jun 2018 | CNY | 10.25 | 10.26 | 9.93 | 9.95 | 9.95 | -0.22 (-2.16%) | 1,622,078 |
6 Jun 2018 | CNY | 10.24 | 10.28 | 10.11 | 10.17 | 10.17 | -0.05 (-0.49%) | 949,100 |
5 Jun 2018 | CNY | 10.16 | 10.24 | 10.04 | 10.22 | 10.22 | +0.06 (+0.59%) | 1,573,789 |
4 Jun 2018 | CNY | 10.29 | 10.3 | 10.06 | 10.16 | 10.16 | -0.11 (-1.07%) | 1,196,993 |
1 Jun 2018 | CNY | 9.82 | 10.39 | 9.72 | 10.27 | 10.27 | +0.45 (+4.58%) | 2,871,644 |
31 May 2018 | CNY | 9.85 | 10.02 | 9.8 | 9.82 | 9.82 | +0.03 (+0.31%) | 1,225,038 |
30 May 2018 | CNY | 9.95 | 10.09 | 9.71 | 9.79 | 9.79 | -0.26 (-2.59%) | 1,757,308 |
29 May 2018 | CNY | 10.31 | 10.37 | 9.88 | 10.05 | 10.05 | -0.24 (-2.33%) | 2,452,625 |
28 May 2018 | CNY | 10.72 | 10.82 | 10.29 | 10.29 | 10.29 | -0.43 (-4.01%) | 2,257,565 |
25 May 2018 | CNY | 10.74 | 10.86 | 10.66 | 10.72 | 10.72 | +0.01 (+0.09%) | 1,700,241 |
24 May 2018 | CNY | 10.83 | 10.89 | 10.7 | 10.71 | 10.71 | -0.12 (-1.11%) | 1,907,892 |
23 May 2018 | CNY | 10.82 | 10.97 | 10.75 | 10.83 | 10.83 | -0.11 (-1.01%) | 2,579,104 |
22 May 2018 | CNY | 10.67 | 10.94 | 10.66 | 10.94 | 10.94 | +0.24 (+2.24%) | 3,910,746 |
21 May 2018 | CNY | 10.48 | 10.8 | 10.44 | 10.7 | 10.7 | +0.2 (+1.90%) | 2,605,700 |
18 May 2018 | CNY | 10.59 | 10.59 | 10.35 | 10.5 | 10.5 | +0.05 (+0.48%) | 941,130 |
17 May 2018 | CNY | 10.46 | 10.55 | 10.39 | 10.45 | 10.45 | -0.03 (-0.29%) | 1,326,069 |
16 May 2018 | CNY | 10.62 | 10.62 | 10.45 | 10.48 | 10.48 | -0.21 (-1.96%) | 1,775,528 |
15 May 2018 | CNY | 10.76 | 10.77 | 10.57 | 10.69 | 10.69 | -0.08 (-0.74%) | 2,182,000 |
14 May 2018 | CNY | 10.41 | 10.8 | 10.41 | 10.77 | 10.77 | +0.37 (+3.56%) | 3,527,297 |
11 May 2018 | CNY | 10.66 | 10.66 | 10.38 | 10.4 | 10.4 | -0.24 (-2.26%) | 1,337,432 |
10 May 2018 | CNY | 10.61 | 10.69 | 10.51 | 10.64 | 10.64 | +0.07 (+0.66%) | 2,188,228 |
9 May 2018 | CNY | 10.51 | 10.66 | 10.43 | 10.57 | 10.57 | +0.05 (+0.48%) | 1,837,726 |
8 May 2018 | CNY | 10.76 | 10.76 | 10.38 | 10.52 | 10.52 | -0.22 (-2.05%) | 2,731,277 |
7 May 2018 | CNY | 10.62 | 10.79 | 10.51 | 10.74 | 10.74 | +0.11 (+1.03%) | 2,682,203 |
4 May 2018 | CNY | 10.48 | 10.75 | 10.33 | 10.63 | 10.63 | +0.15 (+1.43%) | 3,830,452 |
3 May 2018 | CNY | 10.44 | 10.51 | 10.14 | 10.48 | 10.48 | +0.06 (+0.58%) | 3,269,385 |
2 May 2018 | CNY | 10.26 | 10.45 | 10.26 | 10.42 | 10.42 | +0.11 (+1.07%) | 2,810,129 |
27 Apr 2018 | CNY | 10.24 | 10.58 | 10.24 | 10.31 | 10.31 | +0.22 (+2.18%) | 3,115,478 |
26 Apr 2018 | CNY | 10.3 | 10.32 | 10.02 | 10.09 | 10.09 | -0.2 (-1.94%) | 1,725,081 |