Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 9.48 | 10.37 | 9.42 | 10.37 | 10.37 | +0.94 (+9.97%) | 50,971,944 |
8 Jun 2018 | CNY | 9.74 | 9.95 | 9.28 | 9.43 | 9.43 | -0.46 (-4.65%) | 28,069,960 |
7 Jun 2018 | CNY | 10.05 | 10.15 | 9.52 | 9.89 | 9.89 | -0.43 (-4.17%) | 36,284,283 |
6 Jun 2018 | CNY | 9.85 | 10.56 | 9.63 | 10.32 | 10.32 | +0.47 (+4.77%) | 46,310,014 |
5 Jun 2018 | CNY | 9.44 | 10.44 | 9.44 | 9.85 | 9.85 | -0.64 (-6.10%) | 51,039,756 |
4 Jun 2018 | CNY | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.16 (-9.96%) | 5,430,400 |
30 May 2018 | CNY | 10.6 | 11.99 | 10.38 | 11.65 | 11.65 | +0.75 (+6.88%) | 75,340,164 |
29 May 2018 | CNY | 10.9 | 10.9 | 10.9 | 10.9 | 10.9 | +0.99 (+9.99%) | 7,029,922 |
28 May 2018 | CNY | 9.27 | 9.91 | 8.94 | 9.91 | 9.91 | +0.9 (+9.99%) | 13,647,164 |
25 May 2018 | CNY | 8.27 | 9.01 | 8.14 | 9.01 | 9.01 | +0.82 (+10.01%) | 18,995,613 |
24 May 2018 | CNY | 8.1 | 8.32 | 8.08 | 8.19 | 8.19 | +0.12 (+1.49%) | 6,835,700 |
23 May 2018 | CNY | 8.28 | 8.29 | 8.06 | 8.07 | 8.07 | -0.22 (-2.65%) | 6,822,627 |
22 May 2018 | CNY | 8.26 | 8.39 | 8.18 | 8.29 | 8.29 | -0.14 (-1.66%) | 5,962,688 |
21 May 2018 | CNY | 8.28 | 8.6 | 8.22 | 8.43 | 8.43 | +0.16 (+1.93%) | 9,473,615 |
18 May 2018 | CNY | 8.25 | 8.42 | 8.18 | 8.27 | 8.27 | +0.06 (+0.73%) | 6,171,479 |
17 May 2018 | CNY | 8.41 | 8.47 | 8.16 | 8.21 | 8.21 | -0.26 (-3.07%) | 7,502,966 |
16 May 2018 | CNY | 8.38 | 8.66 | 8.36 | 8.47 | 8.47 | +0.09 (+1.07%) | 12,210,653 |
15 May 2018 | CNY | 8.3 | 8.38 | 8.1 | 8.38 | 8.38 | +0.08 (+0.96%) | 9,842,917 |
14 May 2018 | CNY | 8.5 | 8.66 | 8.3 | 8.3 | 8.3 | -0.92 (-9.98%) | 18,510,229 |
11 May 2018 | CNY | 9.42 | 9.53 | 9.16 | 9.22 | 9.22 | -0.23 (-2.43%) | 12,714,826 |
10 May 2018 | CNY | 9.47 | 9.61 | 9.36 | 9.45 | 9.45 | -0.06 (-0.63%) | 12,992,330 |
9 May 2018 | CNY | 9.56 | 9.81 | 9.4 | 9.51 | 9.51 | -0.25 (-2.56%) | 19,056,584 |
8 May 2018 | CNY | 9.4 | 9.85 | 9.31 | 9.76 | 9.76 | +0.26 (+2.74%) | 23,146,171 |
7 May 2018 | CNY | 9.2 | 9.69 | 9.18 | 9.5 | 9.5 | +0.16 (+1.71%) | 22,029,401 |
4 May 2018 | CNY | 9.1 | 9.7 | 9.02 | 9.34 | 9.34 | +0.08 (+0.86%) | 24,740,219 |
3 May 2018 | CNY | 8.78 | 9.47 | 8.67 | 9.26 | 9.26 | +0.16 (+1.76%) | 26,993,545 |
2 May 2018 | CNY | 8.9 | 9.44 | 8.8 | 9.1 | 9.1 | +0.24 (+2.71%) | 36,530,978 |
27 Apr 2018 | CNY | 8.11 | 8.86 | 8.1 | 8.86 | 8.86 | +0.81 (+10.06%) | 21,800,339 |
26 Apr 2018 | CNY | 8.41 | 8.43 | 7.99 | 8.05 | 8.05 | -0.41 (-4.85%) | 7,625,703 |
25 Apr 2018 | CNY | 8.22 | 8.51 | 8.13 | 8.46 | 8.46 | +0.23 (+2.79%) | 10,805,467 |