Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | CNY | 10.08 | 10.17 | 10.01 | 10.16 | 10.16 | +0.02 (+0.20%) | 1,039,678 |
24 Apr 2018 | CNY | 10.2 | 10.2 | 9.98 | 10.14 | 10.14 | +0.2 (+2.01%) | 975,512 |
23 Apr 2018 | CNY | 10.01 | 10.09 | 9.85 | 9.94 | 9.94 | -0.07 (-0.70%) | 917,320 |
20 Apr 2018 | CNY | 10.1 | 10.18 | 9.93 | 10.01 | 10.01 | -0.16 (-1.57%) | 1,226,480 |
19 Apr 2018 | CNY | 10.24 | 10.25 | 10.13 | 10.17 | 10.17 | -0.05 (-0.49%) | 1,056,470 |
18 Apr 2018 | CNY | 10.03 | 10.23 | 9.95 | 10.22 | 10.22 | +0.19 (+1.89%) | 1,403,208 |
17 Apr 2018 | CNY | 10.45 | 10.45 | 10 | 10.03 | 10.03 | -0.33 (-3.19%) | 1,509,294 |
16 Apr 2018 | CNY | 10.5 | 10.5 | 10.28 | 10.36 | 10.36 | -0.19 (-1.80%) | 1,235,000 |
13 Apr 2018 | CNY | 10.68 | 10.68 | 10.51 | 10.55 | 10.55 | -0.05 (-0.47%) | 1,396,454 |
12 Apr 2018 | CNY | 10.51 | 10.63 | 10.48 | 10.6 | 10.6 | +0.05 (+0.47%) | 1,678,269 |
11 Apr 2018 | CNY | 10.52 | 10.69 | 10.43 | 10.55 | 10.55 | +0.11 (+1.05%) | 1,656,835 |
10 Apr 2018 | CNY | 10.43 | 10.53 | 10.21 | 10.44 | 10.44 | -0.07 (-0.67%) | 1,504,562 |
9 Apr 2018 | CNY | 10.44 | 10.63 | 10.21 | 10.51 | 10.51 | +0.06 (+0.57%) | 1,342,055 |
4 Apr 2018 | CNY | 10.38 | 10.69 | 10.38 | 10.45 | 10.45 | +0.1 (+0.97%) | 1,658,699 |
3 Apr 2018 | CNY | 10.49 | 10.49 | 10.2 | 10.35 | 10.35 | -0.27 (-2.54%) | 1,416,561 |
2 Apr 2018 | CNY | 10.6 | 10.89 | 10.6 | 10.62 | 10.62 | -0.04 (-0.38%) | 1,737,892 |
30 Mar 2018 | CNY | 10.45 | 10.71 | 10.42 | 10.66 | 10.66 | +0.16 (+1.52%) | 2,021,972 |
29 Mar 2018 | CNY | 10.49 | 10.55 | 10.28 | 10.5 | 10.5 | +0.06 (+0.57%) | 2,071,962 |
28 Mar 2018 | CNY | 10.38 | 10.46 | 10.13 | 10.44 | 10.44 | -0.02 (-0.19%) | 1,307,160 |
27 Mar 2018 | CNY | 10.23 | 10.51 | 10.23 | 10.46 | 10.46 | +0.29 (+2.85%) | 1,536,488 |
26 Mar 2018 | CNY | 10 | 10.21 | 9.61 | 10.17 | 10.17 | +0.07 (+0.69%) | 1,930,872 |
23 Mar 2018 | CNY | 10.9 | 10.91 | 10 | 10.1 | 10.1 | -0.98 (-8.84%) | 2,968,000 |
22 Mar 2018 | CNY | 11.11 | 11.23 | 11.01 | 11.08 | 11.08 | -0.12 (-1.07%) | 1,777,151 |
21 Mar 2018 | CNY | 11.31 | 11.74 | 11.18 | 11.2 | 11.2 | -0.29 (-2.52%) | 3,114,135 |
20 Mar 2018 | CNY | 11.86 | 12.38 | 11.41 | 11.49 | 11.49 | +0.19 (+1.68%) | 6,230,823 |
19 Mar 2018 | CNY | 10.98 | 11.32 | 10.97 | 11.3 | 11.3 | +0.23 (+2.08%) | 1,518,622 |
16 Mar 2018 | CNY | 11.09 | 11.17 | 11.06 | 11.07 | 11.07 | 0.0 (0.0%) | 1,292,760 |
15 Mar 2018 | CNY | 11.3 | 11.3 | 10.93 | 11.07 | 11.07 | -0.22 (-1.95%) | 1,604,588 |
14 Mar 2018 | CNY | 11.25 | 11.52 | 11.25 | 11.29 | 11.29 | -0.11 (-0.96%) | 1,720,800 |
13 Mar 2018 | CNY | 11.56 | 11.6 | 11.37 | 11.4 | 11.4 | -0.16 (-1.38%) | 1,525,220 |