Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Oct 2018 | CNY | 8.75 | 9.19 | 8.72 | 9.18 | 9.18 | +0.43 (+4.91%) | 1,391,326 |
23 Oct 2018 | CNY | 8.91 | 9.06 | 8.7 | 8.75 | 8.75 | -0.17 (-1.91%) | 1,676,100 |
22 Oct 2018 | CNY | 8.67 | 9.06 | 8.65 | 8.92 | 8.92 | +0.29 (+3.36%) | 1,846,950 |
19 Oct 2018 | CNY | 8.15 | 8.75 | 8.15 | 8.63 | 8.63 | -0.38 (-4.22%) | 2,572,716 |
18 Oct 2018 | CNY | 9.72 | 9.77 | 8.99 | 9.01 | 9.01 | +0.12 (+1.35%) | 4,455,914 |
17 Oct 2018 | CNY | 9.03 | 9.19 | 8.74 | 8.89 | 8.89 | -0.02 (-0.22%) | 646,600 |
16 Oct 2018 | CNY | 8.2 | 9.21 | 8.2 | 8.91 | 8.91 | -0.09 (-1%) | 652,310 |
15 Oct 2018 | CNY | 9.09 | 9.32 | 8.96 | 9 | 9 | -0.01 (-0.11%) | 627,879 |
12 Oct 2018 | CNY | 9.32 | 9.35 | 8.62 | 9.01 | 9.01 | -0.34 (-3.64%) | 812,921 |
11 Oct 2018 | CNY | 9.75 | 9.84 | 9.2 | 9.35 | 9.35 | -0.7 (-6.97%) | 1,702,476 |
10 Oct 2018 | CNY | 9.76 | 10.1 | 9.75 | 10.05 | 10.05 | +0.24 (+2.45%) | 888,967 |
9 Oct 2018 | CNY | 9.71 | 9.88 | 9.65 | 9.81 | 9.81 | +0.15 (+1.55%) | 557,546 |
8 Oct 2018 | CNY | 9.82 | 10.08 | 9.66 | 9.66 | 9.66 | -0.4 (-3.98%) | 899,216 |
28 Sep 2018 | CNY | 10.02 | 10.17 | 9.98 | 10.06 | 10.06 | +0.06 (+0.60%) | 880,140 |
27 Sep 2018 | CNY | 10.27 | 10.34 | 10 | 10 | 10 | -0.27 (-2.63%) | 1,215,900 |
26 Sep 2018 | CNY | 10.45 | 10.45 | 10.21 | 10.27 | 10.27 | -0.01 (-0.10%) | 906,150 |
25 Sep 2018 | CNY | 10.37 | 10.39 | 10.1 | 10.28 | 10.28 | -0.1 (-0.96%) | 903,907 |
21 Sep 2018 | CNY | 10.16 | 10.45 | 10.16 | 10.38 | 10.38 | +0.18 (+1.76%) | 1,048,539 |
20 Sep 2018 | CNY | 10.21 | 10.45 | 10.12 | 10.2 | 10.2 | -0.01 (-0.10%) | 796,005 |
19 Sep 2018 | CNY | 10.1 | 10.37 | 10.05 | 10.21 | 10.21 | +0.04 (+0.39%) | 1,027,635 |
18 Sep 2018 | CNY | 9.94 | 10.17 | 9.85 | 10.17 | 10.17 | +0.27 (+2.73%) | 624,250 |
17 Sep 2018 | CNY | 10.05 | 10.16 | 9.86 | 9.9 | 9.9 | -0.27 (-2.65%) | 681,050 |
14 Sep 2018 | CNY | 10.26 | 10.4 | 10.16 | 10.17 | 10.17 | -0.16 (-1.55%) | 612,429 |
13 Sep 2018 | CNY | 10.41 | 10.48 | 10.13 | 10.33 | 10.33 | +0.07 (+0.68%) | 519,000 |
12 Sep 2018 | CNY | 10.12 | 10.28 | 10.12 | 10.26 | 10.26 | +0.08 (+0.79%) | 494,950 |
11 Sep 2018 | CNY | 10.04 | 10.27 | 10.01 | 10.18 | 10.18 | +0.13 (+1.29%) | 653,048 |
10 Sep 2018 | CNY | 10.32 | 10.36 | 9.99 | 10.05 | 10.05 | -0.23 (-2.24%) | 681,800 |
7 Sep 2018 | CNY | 10.22 | 10.5 | 10.2 | 10.28 | 10.28 | +0.02 (+0.19%) | 549,250 |
6 Sep 2018 | CNY | 10.39 | 10.45 | 10.21 | 10.26 | 10.26 | -0.08 (-0.77%) | 553,050 |
5 Sep 2018 | CNY | 10.58 | 10.58 | 10.26 | 10.34 | 10.34 | -0.13 (-1.24%) | 622,250 |