Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | CNY | 8.64 | 8.64 | 8.2 | 8.5 | 8.5 | -0.35 (-3.95%) | 3,624,901 |
20 Jul 2018 | CNY | 8.75 | 8.93 | 8.75 | 8.85 | 8.85 | +0.04 (+0.45%) | 1,390,000 |
19 Jul 2018 | CNY | 9.01 | 9.06 | 8.73 | 8.81 | 8.81 | -0.25 (-2.76%) | 2,251,388 |
18 Jul 2018 | CNY | 9.04 | 9.28 | 9.01 | 9.06 | 9.06 | +0.02 (+0.22%) | 4,282,000 |
17 Jul 2018 | CNY | 9.1 | 9.11 | 8.91 | 9.04 | 9.04 | -0.01 (-0.11%) | 1,754,920 |
16 Jul 2018 | CNY | 9.26 | 9.28 | 8.9 | 9.05 | 9.05 | -0.39 (-4.13%) | 4,042,676 |
13 Jul 2018 | CNY | 9.53 | 9.95 | 9.43 | 9.44 | 9.44 | -0.19 (-1.97%) | 7,312,747 |
12 Jul 2018 | CNY | 9.22 | 9.67 | 9.22 | 9.63 | 9.63 | +0.34 (+3.66%) | 4,358,358 |
11 Jul 2018 | CNY | 9.38 | 9.43 | 9.06 | 9.29 | 9.29 | -0.28 (-2.93%) | 3,052,421 |
10 Jul 2018 | CNY | 9.19 | 9.69 | 9.16 | 9.57 | 9.57 | +0.29 (+3.12%) | 5,974,039 |
9 Jul 2018 | CNY | 8.75 | 9.7 | 8.7 | 9.28 | 9.28 | +0.46 (+5.22%) | 4,815,772 |
6 Jul 2018 | CNY | 8.73 | 8.89 | 8.51 | 8.82 | 8.82 | +0.11 (+1.26%) | 998,074 |
5 Jul 2018 | CNY | 8.95 | 9.03 | 8.7 | 8.71 | 8.71 | -0.29 (-3.22%) | 986,835 |
4 Jul 2018 | CNY | 9.23 | 9.23 | 8.95 | 9 | 9 | -0.17 (-1.85%) | 917,632 |
3 Jul 2018 | CNY | 9.02 | 9.18 | 8.89 | 9.17 | 9.17 | +0.17 (+1.89%) | 1,298,195 |
2 Jul 2018 | CNY | 9.14 | 9.19 | 8.84 | 9 | 9 | -0.17 (-1.85%) | 1,337,804 |
29 Jun 2018 | CNY | 8.93 | 9.22 | 8.91 | 9.17 | 9.17 | +0.24 (+2.69%) | 1,699,467 |
28 Jun 2018 | CNY | 9.01 | 9.21 | 8.92 | 8.93 | 8.93 | -0.19 (-2.08%) | 1,245,271 |
27 Jun 2018 | CNY | 8.9 | 9.38 | 8.86 | 9.12 | 9.12 | +0.22 (+2.47%) | 2,873,139 |
26 Jun 2018 | CNY | 8.71 | 9.01 | 8.61 | 8.9 | 8.9 | +0.14 (+1.60%) | 885,988 |
25 Jun 2018 | CNY | 8.95 | 9.08 | 8.75 | 8.76 | 8.76 | -0.12 (-1.35%) | 887,332 |
22 Jun 2018 | CNY | 8.65 | 8.91 | 8.53 | 8.88 | 8.88 | +0.13 (+1.49%) | 1,586,721 |
21 Jun 2018 | CNY | 9 | 9.05 | 8.72 | 8.75 | 8.75 | -0.17 (-1.91%) | 1,442,593 |
20 Jun 2018 | CNY | 8.85 | 9.05 | 8.6 | 8.92 | 8.92 | +0.17 (+1.94%) | 1,708,421 |
19 Jun 2018 | CNY | 9.39 | 9.45 | 8.73 | 8.75 | 8.75 | -0.95 (-9.79%) | 3,113,646 |
15 Jun 2018 | CNY | 9.96 | 10.06 | 9.55 | 9.7 | 9.7 | -0.21 (-2.12%) | 2,496,984 |
14 Jun 2018 | CNY | 9.78 | 9.97 | 9.73 | 9.91 | 9.91 | +0.07 (+0.71%) | 1,525,744 |
13 Jun 2018 | CNY | 10.25 | 10.3 | 9.84 | 9.84 | 9.84 | -0.37 (-3.62%) | 1,835,880 |
12 Jun 2018 | CNY | 10.19 | 10.23 | 9.93 | 10.21 | 10.21 | +0.09 (+0.89%) | 1,680,500 |
11 Jun 2018 | CNY | 10.15 | 10.23 | 10 | 10.12 | 10.12 | -0.03 (-0.30%) | 1,592,680 |