Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jun 2018 | CNY | 9.73 | 9.83 | 9.62 | 9.65 | 9.65 | -0.05 (-0.52%) | 1,834,590 |
1 Jun 2018 | CNY | 9.81 | 9.84 | 9.61 | 9.7 | 9.7 | -0.16 (-1.62%) | 3,016,004 |
31 May 2018 | CNY | 9.77 | 9.96 | 9.77 | 9.86 | 9.86 | +0.17 (+1.75%) | 3,195,700 |
30 May 2018 | CNY | 10.12 | 10.12 | 9.64 | 9.69 | 9.69 | -0.62 (-6.01%) | 5,427,239 |
29 May 2018 | CNY | 11 | 11 | 10 | 10.31 | 10.31 | -0.64 (-5.84%) | 7,069,292 |
28 May 2018 | CNY | 11.04 | 11.19 | 10.89 | 10.95 | 10.95 | -0.28 (-2.49%) | 4,192,138 |
25 May 2018 | CNY | 11.3 | 11.62 | 11.19 | 11.23 | 11.23 | +0.04 (+0.36%) | 6,035,984 |
24 May 2018 | CNY | 11.33 | 11.35 | 11.15 | 11.19 | 11.19 | -0.08 (-0.71%) | 3,018,284 |
23 May 2018 | CNY | 11.54 | 11.6 | 11.23 | 11.27 | 11.27 | -0.42 (-3.59%) | 4,967,492 |
22 May 2018 | CNY | 11.57 | 11.7 | 11.36 | 11.69 | 11.69 | +0.09 (+0.78%) | 7,922,569 |
21 May 2018 | CNY | 11.75 | 11.95 | 11.5 | 11.6 | 11.6 | +0.01 (+0.09%) | 10,019,065 |
18 May 2018 | CNY | 11.15 | 11.96 | 11.15 | 11.59 | 11.59 | +0.54 (+4.89%) | 12,545,701 |
17 May 2018 | CNY | 11.28 | 11.31 | 11.05 | 11.05 | 11.05 | -0.16 (-1.43%) | 5,775,900 |
16 May 2018 | CNY | 10.96 | 11.45 | 10.78 | 11.21 | 11.21 | +0.23 (+2.09%) | 8,952,479 |
15 May 2018 | CNY | 10.61 | 11.02 | 10.61 | 10.98 | 10.98 | +0.21 (+1.95%) | 4,110,454 |
14 May 2018 | CNY | 10.95 | 11.14 | 10.72 | 10.77 | 10.77 | -0.19 (-1.73%) | 3,394,129 |
11 May 2018 | CNY | 11.08 | 11.13 | 10.72 | 10.96 | 10.96 | -0.06 (-0.54%) | 5,085,629 |
10 May 2018 | CNY | 10.95 | 11.12 | 10.92 | 11.02 | 11.02 | +0.02 (+0.18%) | 4,268,808 |
9 May 2018 | CNY | 10.89 | 11.18 | 10.78 | 11 | 11 | +0.05 (+0.46%) | 5,356,026 |
8 May 2018 | CNY | 11.2 | 11.54 | 10.92 | 10.95 | 10.95 | +0.09 (+0.83%) | 8,005,182 |
7 May 2018 | CNY | 10.62 | 10.93 | 10.6 | 10.86 | 10.86 | +0.21 (+1.97%) | 4,097,490 |
4 May 2018 | CNY | 10.72 | 10.79 | 10.56 | 10.65 | 10.65 | -0.06 (-0.56%) | 2,505,855 |
3 May 2018 | CNY | 10.54 | 10.75 | 10.4 | 10.71 | 10.71 | +0.15 (+1.42%) | 3,874,600 |
2 May 2018 | CNY | 10.27 | 10.75 | 10.27 | 10.56 | 10.56 | +0.31 (+3.02%) | 6,239,198 |
27 Apr 2018 | CNY | 10.2 | 10.42 | 10.19 | 10.25 | 10.25 | +0.11 (+1.08%) | 4,203,352 |
26 Apr 2018 | CNY | 10.6 | 10.7 | 10.13 | 10.14 | 10.14 | -0.52 (-4.88%) | 5,366,100 |
25 Apr 2018 | CNY | 10.67 | 10.89 | 10.54 | 10.66 | 10.66 | -0.09 (-0.84%) | 3,569,200 |
24 Apr 2018 | CNY | 10.44 | 10.79 | 10.4 | 10.75 | 10.75 | +0.22 (+2.09%) | 4,052,162 |
23 Apr 2018 | CNY | 11.11 | 11.2 | 10.28 | 10.53 | 10.53 | -0.27 (-2.50%) | 6,362,064 |
20 Apr 2018 | CNY | 11.04 | 11.15 | 10.72 | 10.8 | 10.8 | -0.23 (-2.09%) | 4,883,734 |