Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2018 | CNY | 11.3 | 11.37 | 10.93 | 10.93 | 10.93 | -0.4 (-3.53%) | 7,148,360 |
17 Jul 2018 | CNY | 10.11 | 11.33 | 10.11 | 11.33 | 11.33 | +1.03 (+10%) | 12,652,976 |
16 Jul 2018 | CNY | 10.23 | 10.38 | 9.97 | 10.3 | 10.3 | +0.08 (+0.78%) | 5,958,721 |
13 Jul 2018 | CNY | 9.92 | 10.37 | 9.71 | 10.22 | 10.22 | +0.78 (+8.26%) | 8,845,979 |
12 Jul 2018 | CNY | 9.28 | 9.53 | 9.1 | 9.44 | 9.44 | +0.23 (+2.50%) | 3,820,430 |
11 Jul 2018 | CNY | 9.05 | 9.3 | 8.88 | 9.21 | 9.21 | -0.03 (-0.32%) | 3,315,283 |
10 Jul 2018 | CNY | 9.2 | 9.5 | 9.06 | 9.24 | 9.24 | +0.07 (+0.76%) | 3,429,057 |
9 Jul 2018 | CNY | 8.91 | 9.26 | 8.85 | 9.17 | 9.17 | +0.26 (+2.92%) | 3,166,382 |
6 Jul 2018 | CNY | 9.13 | 9.33 | 8.71 | 8.91 | 8.91 | -0.41 (-4.40%) | 4,576,076 |
5 Jul 2018 | CNY | 9.41 | 9.62 | 9.17 | 9.32 | 9.32 | -0.19 (-2.00%) | 2,998,270 |
4 Jul 2018 | CNY | 9.35 | 9.57 | 9.22 | 9.51 | 9.51 | 0.0 (0.0%) | 2,608,143 |
3 Jul 2018 | CNY | 9.48 | 9.57 | 9.03 | 9.51 | 9.51 | +0.12 (+1.28%) | 3,865,057 |
2 Jul 2018 | CNY | 9.44 | 9.8 | 9.24 | 9.39 | 9.39 | +0.04 (+0.43%) | 5,104,742 |
29 Jun 2018 | CNY | 8.8 | 9.47 | 8.72 | 9.35 | 9.35 | +0.55 (+6.25%) | 4,424,735 |
28 Jun 2018 | CNY | 8.96 | 9.18 | 8.62 | 8.8 | 8.8 | -0.25 (-2.76%) | 3,398,408 |
27 Jun 2018 | CNY | 9.08 | 9.31 | 8.94 | 9.05 | 9.05 | +0.01 (+0.11%) | 2,674,314 |
26 Jun 2018 | CNY | 8.62 | 9.16 | 8.61 | 9.04 | 9.04 | +0.15 (+1.69%) | 3,155,444 |
25 Jun 2018 | CNY | 9.03 | 9.18 | 8.82 | 8.89 | 8.89 | +0.15 (+1.72%) | 4,161,175 |
22 Jun 2018 | CNY | 8.75 | 8.97 | 8.45 | 8.74 | 8.74 | -0.23 (-2.56%) | 5,285,317 |
21 Jun 2018 | CNY | 9.04 | 9.24 | 8.58 | 8.97 | 8.97 | 0.0 (0.0%) | 5,344,540 |
20 Jun 2018 | CNY | 8.31 | 9.16 | 8.31 | 8.97 | 8.97 | +0.61 (+7.30%) | 7,450,705 |
19 Jun 2018 | CNY | 8.76 | 9.14 | 8.23 | 8.36 | 8.36 | -0.78 (-8.53%) | 6,010,816 |
15 Jun 2018 | CNY | 9.65 | 9.71 | 8.97 | 9.14 | 9.14 | -0.32 (-3.38%) | 5,922,097 |
14 Jun 2018 | CNY | 10.1 | 10.17 | 9.18 | 9.46 | 9.46 | -0.64 (-6.34%) | 8,443,655 |
13 Jun 2018 | CNY | 10.57 | 10.66 | 10 | 10.1 | 10.1 | -0.42 (-3.99%) | 6,842,477 |
12 Jun 2018 | CNY | 10.79 | 10.84 | 10.26 | 10.52 | 10.52 | -0.17 (-1.59%) | 5,092,331 |
11 Jun 2018 | CNY | 11.12 | 11.19 | 10.65 | 10.69 | 10.69 | -0.4 (-3.61%) | 5,642,893 |
8 Jun 2018 | CNY | 10.94 | 11.29 | 10.75 | 11.09 | 11.09 | +0.23 (+2.12%) | 7,357,252 |
7 Jun 2018 | CNY | 11.43 | 11.54 | 10.74 | 10.86 | 10.86 | -0.37 (-3.29%) | 7,769,679 |
6 Jun 2018 | CNY | 11.75 | 11.75 | 11.11 | 11.23 | 11.23 | -0.2 (-1.75%) | 5,030,919 |