Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 9.74 | 9.86 | 9.53 | 9.57 | 9.57 | -0.26 (-2.64%) | 1,123,239 |
7 Jun 2018 | CNY | 9.85 | 9.95 | 9.81 | 9.83 | 9.83 | -0.02 (-0.20%) | 473,819 |
6 Jun 2018 | CNY | 9.95 | 9.95 | 9.81 | 9.85 | 9.85 | -0.03 (-0.30%) | 681,780 |
5 Jun 2018 | CNY | 9.82 | 9.88 | 9.79 | 9.88 | 9.88 | +0.06 (+0.61%) | 922,052 |
4 Jun 2018 | CNY | 9.76 | 9.87 | 9.72 | 9.82 | 9.82 | +0.07 (+0.72%) | 492,538 |
1 Jun 2018 | CNY | 9.86 | 9.91 | 9.7 | 9.75 | 9.75 | -0.14 (-1.42%) | 704,520 |
31 May 2018 | CNY | 9.76 | 9.96 | 9.76 | 9.89 | 9.89 | +0.16 (+1.64%) | 706,990 |
30 May 2018 | CNY | 9.98 | 9.98 | 9.71 | 9.73 | 9.73 | -0.35 (-3.47%) | 1,620,240 |
29 May 2018 | CNY | 10.02 | 10.29 | 10.02 | 10.08 | 10.08 | +0.01 (+0.10%) | 922,219 |
28 May 2018 | CNY | 10.2 | 10.24 | 10 | 10.07 | 10.07 | -0.13 (-1.27%) | 1,208,560 |
25 May 2018 | CNY | 10.42 | 10.52 | 10.19 | 10.2 | 10.2 | -0.3 (-2.86%) | 1,884,862 |
24 May 2018 | CNY | 10.64 | 10.68 | 10.43 | 10.5 | 10.5 | -0.2 (-1.87%) | 1,870,000 |
23 May 2018 | CNY | 10.71 | 10.93 | 10.65 | 10.7 | 10.7 | -0.06 (-0.56%) | 3,000,836 |
22 May 2018 | CNY | 10.46 | 10.98 | 10.4 | 10.76 | 10.76 | +0.31 (+2.97%) | 3,608,779 |
21 May 2018 | CNY | 10.53 | 10.55 | 10.44 | 10.45 | 10.45 | +0.01 (+0.10%) | 1,754,309 |
18 May 2018 | CNY | 10.57 | 10.58 | 10.4 | 10.44 | 10.44 | -0.13 (-1.23%) | 1,372,890 |
17 May 2018 | CNY | 10.36 | 10.58 | 10.33 | 10.57 | 10.57 | +0.17 (+1.63%) | 1,595,893 |
16 May 2018 | CNY | 10.53 | 10.54 | 10.38 | 10.4 | 10.4 | -0.35 (-3.26%) | 2,847,690 |
15 May 2018 | CNY | 10.9 | 10.98 | 10.61 | 10.75 | 10.75 | -0.21 (-1.92%) | 2,576,070 |
14 May 2018 | CNY | 10.72 | 10.97 | 10.65 | 10.96 | 10.96 | +0.01 (+0.09%) | 3,384,477 |
11 May 2018 | CNY | 10.5 | 11.08 | 10.5 | 10.95 | 10.95 | +0.45 (+4.29%) | 6,707,304 |
10 May 2018 | CNY | 10.48 | 10.66 | 10.37 | 10.5 | 10.5 | -0.06 (-0.57%) | 1,670,161 |
9 May 2018 | CNY | 10.4 | 10.73 | 10.35 | 10.56 | 10.56 | +0.09 (+0.86%) | 2,918,229 |
8 May 2018 | CNY | 10.12 | 11.15 | 10.09 | 10.47 | 10.47 | +0.32 (+3.15%) | 5,081,463 |
7 May 2018 | CNY | 10.08 | 10.17 | 9.99 | 10.15 | 10.15 | +0.07 (+0.69%) | 1,384,017 |
4 May 2018 | CNY | 10.09 | 10.13 | 10.02 | 10.08 | 10.08 | -0.02 (-0.20%) | 843,707 |
3 May 2018 | CNY | 10.08 | 10.12 | 9.86 | 10.1 | 10.1 | 0.0 (0.0%) | 763,700 |
2 May 2018 | CNY | 10.12 | 10.21 | 10 | 10.1 | 10.1 | +0.1 (+1%) | 1,004,557 |
27 Apr 2018 | CNY | 9.96 | 10.12 | 9.96 | 10 | 10 | +0.01 (+0.10%) | 752,301 |
26 Apr 2018 | CNY | 10.16 | 10.18 | 9.98 | 9.99 | 9.99 | -0.17 (-1.67%) | 1,097,906 |