Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 10.16 | 10.16 | 9.99 | 10.09 | 10.09 | -0.07 (-0.69%) | 642,002 |
7 Jun 2018 | CNY | 10.21 | 10.33 | 10.15 | 10.16 | 10.16 | -0.1 (-0.97%) | 447,826 |
6 Jun 2018 | CNY | 10.35 | 10.36 | 10.23 | 10.26 | 10.26 | -0.09 (-0.87%) | 424,000 |
5 Jun 2018 | CNY | 10.33 | 10.41 | 10.28 | 10.35 | 10.35 | +0.09 (+0.88%) | 333,326 |
4 Jun 2018 | CNY | 10.39 | 10.4 | 10.26 | 10.26 | 10.26 | -0.1 (-0.97%) | 389,700 |
1 Jun 2018 | CNY | 10.3 | 10.42 | 10.28 | 10.36 | 10.36 | -0.08 (-0.77%) | 459,300 |
31 May 2018 | CNY | 10.11 | 10.5 | 10.11 | 10.44 | 10.44 | +0.12 (+1.16%) | 908,952 |
30 May 2018 | CNY | 10.39 | 10.39 | 9.98 | 10.32 | 10.32 | -0.17 (-1.62%) | 1,911,400 |
29 May 2018 | CNY | 10.8 | 10.8 | 10.2 | 10.49 | 10.49 | -0.13 (-1.22%) | 1,306,200 |
28 May 2018 | CNY | 10.81 | 10.81 | 10 | 10.62 | 10.62 | -0.15 (-1.39%) | 784,600 |
25 May 2018 | CNY | 10.89 | 10.89 | 10.66 | 10.77 | 10.77 | +0.04 (+0.37%) | 496,300 |
24 May 2018 | CNY | 10.66 | 10.74 | 10.6 | 10.73 | 10.73 | -0.01 (-0.09%) | 488,597 |
23 May 2018 | CNY | 10.9 | 10.96 | 10.58 | 10.74 | 10.74 | -0.15 (-1.38%) | 1,022,389 |
22 May 2018 | CNY | 10.93 | 10.93 | 10.78 | 10.89 | 10.89 | -0.02 (-0.18%) | 616,248 |
21 May 2018 | CNY | 10.84 | 10.94 | 10.78 | 10.91 | 10.91 | +0.07 (+0.65%) | 896,964 |
18 May 2018 | CNY | 10.6 | 10.92 | 10.5 | 10.84 | 10.84 | +0.19 (+1.78%) | 1,212,377 |
17 May 2018 | CNY | 10.77 | 10.79 | 10.51 | 10.65 | 10.65 | -0.05 (-0.47%) | 593,940 |
16 May 2018 | CNY | 10.51 | 10.76 | 10.41 | 10.7 | 10.7 | +0.15 (+1.42%) | 1,353,539 |
15 May 2018 | CNY | 10.38 | 10.6 | 10.29 | 10.55 | 10.55 | +0.12 (+1.15%) | 802,339 |
14 May 2018 | CNY | 10.5 | 10.5 | 10.31 | 10.43 | 10.43 | -0.04 (-0.38%) | 1,018,962 |
11 May 2018 | CNY | 10.57 | 10.59 | 10.38 | 10.47 | 10.47 | -0.1 (-0.95%) | 576,920 |
10 May 2018 | CNY | 10.6 | 10.6 | 10.46 | 10.57 | 10.57 | -0.02 (-0.19%) | 585,778 |
9 May 2018 | CNY | 10.66 | 10.68 | 10.47 | 10.59 | 10.59 | -0.05 (-0.47%) | 633,445 |
8 May 2018 | CNY | 10.44 | 10.69 | 10.44 | 10.64 | 10.64 | +0.09 (+0.85%) | 642,864 |
7 May 2018 | CNY | 10.36 | 10.55 | 10.36 | 10.55 | 10.55 | +0.17 (+1.64%) | 668,800 |
4 May 2018 | CNY | 10.16 | 10.4 | 10.16 | 10.38 | 10.38 | +0.13 (+1.27%) | 1,419,900 |
3 May 2018 | CNY | 10.29 | 10.29 | 10.11 | 10.25 | 10.25 | -0.05 (-0.49%) | 976,754 |
2 May 2018 | CNY | 10.38 | 10.4 | 10.11 | 10.3 | 10.3 | -0.08 (-0.77%) | 1,363,620 |
27 Apr 2018 | CNY | 10.13 | 10.54 | 10.13 | 10.38 | 10.38 | +0.23 (+2.27%) | 2,090,666 |
26 Apr 2018 | CNY | 10.24 | 10.24 | 10.1 | 10.15 | 10.15 | -0.05 (-0.49%) | 899,181 |