Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 11.48 | 11.48 | 11.22 | 11.3 | 11.3 | -0.15 (-1.31%) | 1,274,565 |
8 Jun 2018 | CNY | 11.8 | 11.82 | 11 | 11.45 | 11.45 | -0.36 (-3.05%) | 1,914,900 |
7 Jun 2018 | CNY | 12 | 12.11 | 11.8 | 11.81 | 11.81 | -0.22 (-1.83%) | 1,610,509 |
6 Jun 2018 | CNY | 12.11 | 12.22 | 11.97 | 12.03 | 12.03 | -0.11 (-0.91%) | 1,534,600 |
5 Jun 2018 | CNY | 12.01 | 12.2 | 12 | 12.14 | 12.14 | +0.14 (+1.17%) | 1,673,249 |
4 Jun 2018 | CNY | 11.88 | 12.19 | 11.83 | 12 | 12 | +0.17 (+1.44%) | 1,113,500 |
1 Jun 2018 | CNY | 11.95 | 12.06 | 11.77 | 11.83 | 11.83 | -0.12 (-1.00%) | 1,424,500 |
31 May 2018 | CNY | 11.88 | 12.04 | 11.77 | 11.95 | 11.95 | +0.22 (+1.88%) | 2,118,575 |
30 May 2018 | CNY | 12.43 | 12.43 | 11.72 | 11.73 | 11.73 | -0.94 (-7.42%) | 4,243,875 |
29 May 2018 | CNY | 12.71 | 12.97 | 12.64 | 12.67 | 12.67 | -0.07 (-0.55%) | 3,228,480 |
28 May 2018 | CNY | 12.8 | 12.88 | 12.65 | 12.74 | 12.74 | -0.06 (-0.47%) | 3,240,894 |
25 May 2018 | CNY | 13.02 | 13.07 | 12.76 | 12.8 | 12.8 | -0.29 (-2.22%) | 4,347,580 |
24 May 2018 | CNY | 13.01 | 13.25 | 12.95 | 13.09 | 13.09 | -0.04 (-0.30%) | 5,917,016 |
23 May 2018 | CNY | 13.51 | 13.67 | 12.98 | 13.13 | 13.13 | -0.72 (-5.20%) | 13,637,561 |
22 May 2018 | CNY | 14.12 | 14.12 | 13.42 | 13.85 | 13.85 | +0.96 (+7.45%) | 19,817,161 |
21 May 2018 | CNY | 12.86 | 12.97 | 12.75 | 12.89 | 12.89 | +0.11 (+0.86%) | 2,263,926 |
18 May 2018 | CNY | 12.55 | 12.83 | 12.55 | 12.78 | 12.78 | +0.16 (+1.27%) | 1,556,900 |
17 May 2018 | CNY | 12.92 | 12.92 | 12.57 | 12.62 | 12.62 | -0.29 (-2.25%) | 2,228,600 |
16 May 2018 | CNY | 12.85 | 13.08 | 12.78 | 12.91 | 12.91 | -0.02 (-0.15%) | 2,820,418 |
15 May 2018 | CNY | 12.77 | 13.03 | 12.77 | 12.93 | 12.93 | +0.13 (+1.02%) | 1,934,055 |
14 May 2018 | CNY | 12.64 | 13.19 | 12.6 | 12.8 | 12.8 | -0.01 (-0.08%) | 2,118,187 |
11 May 2018 | CNY | 13.13 | 13.19 | 12.81 | 12.81 | 12.81 | -0.33 (-2.51%) | 1,789,141 |
10 May 2018 | CNY | 12.96 | 13.17 | 12.78 | 13.14 | 13.14 | +0.23 (+1.78%) | 2,816,703 |
9 May 2018 | CNY | 12.86 | 13.13 | 12.81 | 12.91 | 12.91 | +0.11 (+0.86%) | 2,903,027 |
8 May 2018 | CNY | 12.58 | 12.85 | 12.57 | 12.8 | 12.8 | +0.15 (+1.19%) | 2,131,484 |
7 May 2018 | CNY | 12.37 | 12.69 | 12.33 | 12.65 | 12.65 | +0.2 (+1.61%) | 1,747,443 |
4 May 2018 | CNY | 12.36 | 12.6 | 12.24 | 12.45 | 12.45 | +0.04 (+0.32%) | 1,530,792 |
3 May 2018 | CNY | 12.15 | 12.42 | 12.04 | 12.41 | 12.41 | +0.28 (+2.31%) | 1,275,271 |
2 May 2018 | CNY | 12.25 | 12.35 | 12.01 | 12.13 | 12.13 | -0.09 (-0.74%) | 945,349 |
27 Apr 2018 | CNY | 12.03 | 12.29 | 12.03 | 12.22 | 12.22 | +0.19 (+1.58%) | 1,106,840 |