Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | CNY | 10.6 | 11.48 | 10.5 | 11.18 | 11.18 | +0.73 (+6.99%) | 8,579,508 |
20 Jul 2018 | CNY | 9.83 | 10.48 | 9.83 | 10.45 | 10.45 | +0.66 (+6.74%) | 4,635,370 |
19 Jul 2018 | CNY | 9.76 | 9.81 | 9.7 | 9.79 | 9.79 | 0.0 (0.0%) | 962,300 |
18 Jul 2018 | CNY | 9.9 | 9.96 | 9.73 | 9.79 | 9.79 | -0.12 (-1.21%) | 1,776,900 |
17 Jul 2018 | CNY | 10.12 | 10.15 | 9.81 | 9.91 | 9.91 | -0.29 (-2.84%) | 1,647,010 |
16 Jul 2018 | CNY | 10.19 | 10.25 | 10.06 | 10.2 | 10.2 | -0.03 (-0.29%) | 1,047,200 |
13 Jul 2018 | CNY | 10.32 | 10.36 | 10.15 | 10.23 | 10.23 | -0.03 (-0.29%) | 1,657,400 |
12 Jul 2018 | CNY | 10.05 | 10.32 | 10.05 | 10.26 | 10.26 | +0.1 (+0.98%) | 1,695,700 |
11 Jul 2018 | CNY | 10.14 | 10.21 | 10.02 | 10.16 | 10.16 | -0.18 (-1.74%) | 1,780,400 |
10 Jul 2018 | CNY | 10.39 | 10.39 | 10.23 | 10.34 | 10.34 | +0.13 (+1.27%) | 2,796,800 |
9 Jul 2018 | CNY | 10.2 | 10.28 | 10.12 | 10.21 | 10.21 | -0.01 (-0.10%) | 1,929,441 |
6 Jul 2018 | CNY | 10.16 | 10.38 | 10.04 | 10.22 | 10.22 | +0.05 (+0.49%) | 3,896,140 |
5 Jul 2018 | CNY | 9.9 | 10.17 | 9.61 | 10.17 | 10.17 | +0.27 (+2.73%) | 3,203,501 |
4 Jul 2018 | CNY | 10.08 | 10.08 | 9.78 | 9.9 | 9.9 | -0.19 (-1.88%) | 513,600 |
3 Jul 2018 | CNY | 10.02 | 10.1 | 9.96 | 10.09 | 10.09 | 0.0 (0.0%) | 508,400 |
2 Jul 2018 | CNY | 10.2 | 10.23 | 9.88 | 10.09 | 10.09 | -0.1 (-0.98%) | 1,038,400 |
29 Jun 2018 | CNY | 10.01 | 10.23 | 10.01 | 10.19 | 10.19 | +0.09 (+0.89%) | 1,823,800 |
28 Jun 2018 | CNY | 9.88 | 10.3 | 9.88 | 10.1 | 10.1 | +0.1 (+1%) | 1,333,300 |
27 Jun 2018 | CNY | 9.9 | 10.2 | 9.78 | 10 | 10 | +0.1 (+1.01%) | 2,789,000 |
26 Jun 2018 | CNY | 9.72 | 9.98 | 9.71 | 9.9 | 9.9 | +0.01 (+0.10%) | 430,810 |
25 Jun 2018 | CNY | 9.92 | 10.02 | 9.82 | 9.89 | 9.89 | -0.02 (-0.20%) | 410,032 |
22 Jun 2018 | CNY | 9.85 | 9.98 | 9.7 | 9.91 | 9.91 | +0.04 (+0.41%) | 508,456 |
21 Jun 2018 | CNY | 9.88 | 10 | 9.79 | 9.87 | 9.87 | -0.01 (-0.10%) | 1,320,113 |
20 Jun 2018 | CNY | 9.58 | 9.94 | 9.57 | 9.88 | 9.88 | +0.13 (+1.33%) | 948,953 |
19 Jun 2018 | CNY | 10 | 10.01 | 9.5 | 9.75 | 9.75 | -0.33 (-3.27%) | 2,250,000 |
15 Jun 2018 | CNY | 10.11 | 10.17 | 9.97 | 10.08 | 10.08 | -0.09 (-0.88%) | 973,573 |
14 Jun 2018 | CNY | 10.16 | 10.19 | 10.1 | 10.17 | 10.17 | -0.01 (-0.10%) | 366,500 |
13 Jun 2018 | CNY | 10.14 | 10.27 | 10.11 | 10.18 | 10.18 | -0.06 (-0.59%) | 530,800 |
12 Jun 2018 | CNY | 10.17 | 10.28 | 10.01 | 10.24 | 10.24 | +0.07 (+0.69%) | 762,988 |
11 Jun 2018 | CNY | 10.09 | 10.2 | 9.95 | 10.17 | 10.17 | +0.08 (+0.79%) | 763,900 |