Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jul 2018 | CNY | 8.52 | 8.67 | 8.32 | 8.63 | 8.63 | +0.11 (+1.29%) | 4,868,972 |
20 Jul 2018 | CNY | 8.33 | 8.8 | 8.16 | 8.52 | 8.52 | +0.2 (+2.40%) | 6,214,050 |
19 Jul 2018 | CNY | 8.1 | 8.41 | 8.1 | 8.32 | 8.32 | +0.05 (+0.60%) | 4,531,539 |
18 Jul 2018 | CNY | 8.47 | 8.57 | 8.26 | 8.27 | 8.27 | -0.23 (-2.71%) | 3,905,800 |
17 Jul 2018 | CNY | 8.24 | 8.57 | 8.24 | 8.5 | 8.5 | +0.26 (+3.16%) | 5,102,921 |
16 Jul 2018 | CNY | 8.43 | 8.5 | 8.2 | 8.24 | 8.24 | -0.16 (-1.90%) | 4,464,944 |
13 Jul 2018 | CNY | 8.22 | 8.42 | 8.15 | 8.4 | 8.4 | +0.15 (+1.82%) | 5,768,151 |
12 Jul 2018 | CNY | 8.06 | 8.43 | 7.88 | 8.25 | 8.25 | -0.15 (-1.79%) | 8,883,873 |
11 Jul 2018 | CNY | 9 | 9 | 8.26 | 8.4 | 8.4 | -0.73 (-8.00%) | 6,319,942 |
10 Jul 2018 | CNY | 9.13 | 9.21 | 8.91 | 9.13 | 9.13 | -0.01 (-0.11%) | 4,173,011 |
9 Jul 2018 | CNY | 9.23 | 9.44 | 9.02 | 9.14 | 9.14 | -0.16 (-1.72%) | 6,730,207 |
6 Jul 2018 | CNY | 8.95 | 9.46 | 8.82 | 9.3 | 9.3 | +0.39 (+4.38%) | 4,836,723 |
5 Jul 2018 | CNY | 9.18 | 9.35 | 8.89 | 8.91 | 8.91 | -0.39 (-4.19%) | 3,699,333 |
4 Jul 2018 | CNY | 9.6 | 9.6 | 9.13 | 9.3 | 9.3 | -0.36 (-3.73%) | 5,626,623 |
3 Jul 2018 | CNY | 9.33 | 9.69 | 9.2 | 9.66 | 9.66 | +0.34 (+3.65%) | 5,589,318 |
2 Jul 2018 | CNY | 9.4 | 9.63 | 9.29 | 9.32 | 9.32 | 0.0 (0.0%) | 7,300,650 |
29 Jun 2018 | CNY | 9 | 9.38 | 8.95 | 9.32 | 9.32 | +0.4 (+4.48%) | 8,759,900 |
28 Jun 2018 | CNY | 9.02 | 9.23 | 8.9 | 8.92 | 8.92 | -0.1 (-1.11%) | 4,021,200 |
27 Jun 2018 | CNY | 9.4 | 9.42 | 8.98 | 9.02 | 9.02 | -0.33 (-3.53%) | 3,284,800 |
26 Jun 2018 | CNY | 8.95 | 9.41 | 8.86 | 9.35 | 9.35 | +0.27 (+2.97%) | 3,298,851 |
25 Jun 2018 | CNY | 9.25 | 9.38 | 9.03 | 9.08 | 9.08 | -0.11 (-1.20%) | 2,502,700 |
22 Jun 2018 | CNY | 8.82 | 9.44 | 8.77 | 9.19 | 9.19 | +0.26 (+2.91%) | 2,846,610 |
21 Jun 2018 | CNY | 9.34 | 9.44 | 8.81 | 8.93 | 8.93 | -0.39 (-4.18%) | 2,280,823 |
20 Jun 2018 | CNY | 9.29 | 9.6 | 9.16 | 9.32 | 9.32 | +0.05 (+0.54%) | 2,627,970 |
19 Jun 2018 | CNY | 10.21 | 10.21 | 9.27 | 9.27 | 9.27 | -1.03 (-10.00%) | 2,163,600 |
15 Jun 2018 | CNY | 10.86 | 10.95 | 10.26 | 10.3 | 10.3 | -0.56 (-5.16%) | 2,349,140 |
14 Jun 2018 | CNY | 11.03 | 11.18 | 10.78 | 10.86 | 10.86 | -0.17 (-1.54%) | 1,708,800 |
13 Jun 2018 | CNY | 11.55 | 11.55 | 11 | 11.03 | 11.03 | -0.54 (-4.67%) | 1,366,400 |
12 Jun 2018 | CNY | 11.55 | 11.6 | 11.25 | 11.57 | 11.57 | +0.05 (+0.43%) | 1,288,809 |
11 Jun 2018 | CNY | 11.8 | 11.8 | 11.48 | 11.52 | 11.52 | -0.46 (-3.84%) | 1,803,401 |