Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Sep 2018 | CNY | 10.87 | 11.94 | 10.87 | 11.94 | 11.94 | +1.09 (+10.05%) | 8,736,994 |
31 Aug 2018 | CNY | 11.23 | 11.49 | 10.75 | 10.85 | 10.85 | -0.51 (-4.49%) | 6,217,220 |
30 Aug 2018 | CNY | 11.73 | 11.88 | 11.27 | 11.36 | 11.36 | -0.34 (-2.91%) | 6,478,559 |
29 Aug 2018 | CNY | 11.35 | 12.08 | 11.13 | 11.7 | 11.7 | -0.12 (-1.02%) | 10,382,871 |
28 Aug 2018 | CNY | 11.43 | 12.35 | 11.37 | 11.82 | 11.82 | +0.05 (+0.42%) | 12,298,023 |
27 Aug 2018 | CNY | 12.37 | 13.15 | 11.66 | 11.77 | 11.77 | -0.18 (-1.51%) | 19,754,863 |
24 Aug 2018 | CNY | 11.24 | 11.95 | 11.24 | 11.95 | 11.95 | +1.09 (+10.04%) | 11,222,513 |
23 Aug 2018 | CNY | 9.85 | 10.86 | 9.85 | 10.86 | 10.86 | +0.99 (+10.03%) | 7,702,678 |
22 Aug 2018 | CNY | 10.33 | 10.33 | 9.83 | 9.87 | 9.87 | -0.43 (-4.17%) | 3,886,078 |
21 Aug 2018 | CNY | 10.29 | 10.46 | 10.15 | 10.3 | 10.3 | -0.02 (-0.19%) | 4,920,812 |
20 Aug 2018 | CNY | 10.56 | 10.56 | 9.91 | 10.32 | 10.32 | -0.15 (-1.43%) | 5,876,236 |
17 Aug 2018 | CNY | 10.83 | 10.9 | 10.36 | 10.47 | 10.47 | -0.14 (-1.32%) | 6,967,667 |
16 Aug 2018 | CNY | 11.45 | 11.76 | 10.45 | 10.61 | 10.61 | -1 (-8.61%) | 10,303,195 |
15 Aug 2018 | CNY | 11.6 | 11.89 | 11.44 | 11.61 | 11.61 | +0.04 (+0.35%) | 7,763,280 |
14 Aug 2018 | CNY | 11.99 | 12.08 | 11.57 | 11.57 | 11.57 | -0.61 (-5.01%) | 10,694,985 |
13 Aug 2018 | CNY | 12.18 | 12.54 | 11.87 | 12.18 | 12.18 | -1.01 (-7.66%) | 10,742,436 |
10 Aug 2018 | CNY | 12.18 | 14.18 | 12.18 | 13.19 | 13.19 | -0.34 (-2.51%) | 13,306,256 |
9 Aug 2018 | CNY | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -1.5 (-9.98%) | 293,300 |
8 Aug 2018 | CNY | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | -1.67 (-10%) | 476,800 |
7 Aug 2018 | CNY | 16.7 | 16.7 | 16.7 | 16.7 | 16.7 | -1.86 (-10.02%) | 264,200 |
6 Aug 2018 | CNY | 20.42 | 20.42 | 18.56 | 18.56 | 18.56 | -2.06 (-9.99%) | 2,322,802 |
3 Aug 2018 | CNY | 21.19 | 21.29 | 20.61 | 20.62 | 20.62 | -0.78 (-3.64%) | 2,020,920 |
2 Aug 2018 | CNY | 21.98 | 22.65 | 19.77 | 21.4 | 21.4 | -0.57 (-2.59%) | 4,954,488 |
1 Aug 2018 | CNY | 21.09 | 22.18 | 21.09 | 21.97 | 21.97 | +0.97 (+4.62%) | 3,280,754 |
31 Jul 2018 | CNY | 20.04 | 21.12 | 19.98 | 21 | 21 | +1.02 (+5.11%) | 2,327,694 |
30 Jul 2018 | CNY | 19.79 | 20.02 | 19.5 | 19.98 | 19.98 | +0.18 (+0.91%) | 1,576,520 |
27 Jul 2018 | CNY | 19.89 | 20.1 | 19.4 | 19.8 | 19.8 | -0.15 (-0.75%) | 1,015,856 |
26 Jul 2018 | CNY | 19.88 | 20.1 | 19.71 | 19.95 | 19.95 | -0.01 (-0.05%) | 897,758 |
25 Jul 2018 | CNY | 19.92 | 20.25 | 19.85 | 19.96 | 19.96 | 0.0 (0.0%) | 1,259,900 |
24 Jul 2018 | CNY | 19.97 | 20.1 | 19.75 | 19.96 | 19.96 | +0.08 (+0.40%) | 1,245,704 |