Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2018 | CNY | 9.68 | 9.82 | 9.42 | 9.49 | 9.49 | -0.22 (-2.27%) | 1,975,300 |
19 Apr 2018 | CNY | 9.6 | 9.89 | 9.6 | 9.71 | 9.71 | -0.11 (-1.12%) | 1,731,369 |
18 Apr 2018 | CNY | 9.6 | 9.86 | 9.32 | 9.82 | 9.82 | +0.23 (+2.40%) | 2,916,516 |
17 Apr 2018 | CNY | 10.23 | 10.29 | 9.52 | 9.59 | 9.59 | -0.64 (-6.26%) | 4,973,791 |
16 Apr 2018 | CNY | 10.37 | 10.37 | 10.08 | 10.23 | 10.23 | -0.29 (-2.76%) | 5,889,985 |
13 Apr 2018 | CNY | 9.96 | 10.88 | 9.92 | 10.52 | 10.52 | +0.58 (+5.84%) | 10,056,572 |
12 Apr 2018 | CNY | 10.01 | 10.09 | 9.9 | 9.94 | 9.94 | +0.02 (+0.20%) | 2,468,408 |
11 Apr 2018 | CNY | 10.08 | 10.12 | 9.86 | 9.92 | 9.92 | -0.12 (-1.20%) | 2,823,218 |
10 Apr 2018 | CNY | 9.94 | 10.2 | 9.8 | 10.04 | 10.04 | +0.18 (+1.83%) | 3,552,218 |
9 Apr 2018 | CNY | 9.48 | 9.96 | 9.45 | 9.86 | 9.86 | +0.25 (+2.60%) | 3,167,184 |
4 Apr 2018 | CNY | 9.92 | 10.05 | 9.61 | 9.61 | 9.61 | -0.31 (-3.13%) | 2,965,158 |
3 Apr 2018 | CNY | 9.95 | 9.95 | 9.71 | 9.92 | 9.92 | -0.25 (-2.46%) | 3,139,651 |
2 Apr 2018 | CNY | 10.14 | 10.37 | 10.08 | 10.17 | 10.17 | +0.03 (+0.30%) | 3,794,050 |
30 Mar 2018 | CNY | 10.15 | 10.19 | 9.96 | 10.14 | 10.14 | +0.16 (+1.60%) | 3,476,481 |
29 Mar 2018 | CNY | 9.9 | 10.13 | 9.85 | 9.98 | 9.98 | +0.09 (+0.91%) | 2,923,950 |
28 Mar 2018 | CNY | 9.7 | 10.2 | 9.51 | 9.89 | 9.89 | -0.04 (-0.40%) | 4,433,150 |
27 Mar 2018 | CNY | 9.5 | 10.33 | 9.5 | 9.93 | 9.93 | +0.54 (+5.75%) | 6,907,902 |
26 Mar 2018 | CNY | 9.12 | 9.44 | 8.8 | 9.39 | 9.39 | +0.17 (+1.84%) | 4,066,750 |
23 Mar 2018 | CNY | 9.68 | 9.87 | 9.14 | 9.22 | 9.22 | -0.93 (-9.16%) | 6,130,738 |
22 Mar 2018 | CNY | 10.15 | 10.35 | 10.15 | 10.15 | 10.15 | -0.06 (-0.59%) | 3,226,859 |
21 Mar 2018 | CNY | 10.63 | 10.72 | 10.21 | 10.21 | 10.21 | -0.43 (-4.04%) | 4,788,363 |
20 Mar 2018 | CNY | 10.74 | 10.9 | 10.4 | 10.64 | 10.64 | -0.28 (-2.56%) | 4,323,307 |
19 Mar 2018 | CNY | 10.95 | 10.96 | 10.7 | 10.92 | 10.92 | +0.05 (+0.46%) | 2,593,445 |
16 Mar 2018 | CNY | 10.98 | 11.05 | 10.79 | 10.87 | 10.87 | -0.15 (-1.36%) | 3,337,875 |
15 Mar 2018 | CNY | 10.85 | 11.13 | 10.73 | 11.02 | 11.02 | -0.15 (-1.34%) | 5,959,075 |
14 Mar 2018 | CNY | 11.18 | 11.88 | 11.05 | 11.17 | 11.17 | +0.02 (+0.18%) | 8,916,516 |
13 Mar 2018 | CNY | 11.3 | 11.36 | 11.09 | 11.15 | 11.15 | -0.34 (-2.96%) | 7,898,715 |
12 Mar 2018 | CNY | 10.71 | 11.49 | 10.71 | 11.49 | 11.49 | +0.57 (+5.22%) | 12,793,772 |
9 Mar 2018 | CNY | 10.58 | 11.31 | 10.58 | 10.92 | 10.92 | +0.52 (+5%) | 11,580,055 |
8 Mar 2018 | CNY | 10.5 | 10.5 | 10.25 | 10.4 | 10.4 | -0.1 (-0.95%) | 4,545,308 |