Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Apr 2018 | CNY | 10.57 | 11.18 | 10.51 | 11.03 | 11.03 | +0.46 (+4.35%) | 7,531,093 |
18 Apr 2018 | CNY | 10.36 | 10.59 | 10.15 | 10.57 | 10.57 | +0.28 (+2.72%) | 4,388,407 |
17 Apr 2018 | CNY | 10.94 | 11.03 | 10.2 | 10.29 | 10.29 | -0.65 (-5.94%) | 6,639,367 |
16 Apr 2018 | CNY | 10.87 | 11.04 | 10.73 | 10.94 | 10.94 | +0.04 (+0.37%) | 3,786,202 |
13 Apr 2018 | CNY | 11.16 | 11.32 | 10.88 | 10.9 | 10.9 | -0.19 (-1.71%) | 4,620,685 |
12 Apr 2018 | CNY | 11.38 | 11.38 | 11.07 | 11.09 | 11.09 | -0.26 (-2.29%) | 5,292,377 |
11 Apr 2018 | CNY | 11.43 | 11.5 | 11.3 | 11.35 | 11.35 | -0.02 (-0.18%) | 4,880,183 |
10 Apr 2018 | CNY | 11.21 | 11.5 | 11.15 | 11.37 | 11.37 | +0.01 (+0.09%) | 5,241,514 |
9 Apr 2018 | CNY | 11.3 | 11.63 | 11.12 | 11.36 | 11.36 | -0.11 (-0.96%) | 5,982,016 |
4 Apr 2018 | CNY | 11.71 | 11.88 | 11.46 | 11.47 | 11.47 | -0.34 (-2.88%) | 7,194,891 |
3 Apr 2018 | CNY | 11.41 | 12.27 | 11 | 11.81 | 11.81 | +0.03 (+0.25%) | 11,835,896 |
2 Apr 2018 | CNY | 11.97 | 12.05 | 11.75 | 11.78 | 11.78 | -0.2 (-1.67%) | 11,579,903 |
30 Mar 2018 | CNY | 11.77 | 12.2 | 11.77 | 11.98 | 11.98 | +0.08 (+0.67%) | 14,570,169 |
29 Mar 2018 | CNY | 12.28 | 12.28 | 11.65 | 11.9 | 11.9 | -0.3 (-2.46%) | 21,219,954 |
28 Mar 2018 | CNY | 10.93 | 12.2 | 10.93 | 12.2 | 12.2 | +1.11 (+10.01%) | 28,831,407 |
27 Mar 2018 | CNY | 10.7 | 11.26 | 10.67 | 11.09 | 11.09 | +0.52 (+4.92%) | 8,061,111 |
26 Mar 2018 | CNY | 10.05 | 10.61 | 9.82 | 10.57 | 10.57 | +0.26 (+2.52%) | 6,397,621 |
23 Mar 2018 | CNY | 11.04 | 11.19 | 10.31 | 10.31 | 10.31 | -1.15 (-10.03%) | 9,267,032 |
22 Mar 2018 | CNY | 11.45 | 11.72 | 11.42 | 11.46 | 11.46 | +0.01 (+0.09%) | 5,164,468 |
21 Mar 2018 | CNY | 11.8 | 11.98 | 11.45 | 11.45 | 11.45 | -0.26 (-2.22%) | 6,034,045 |
20 Mar 2018 | CNY | 11.63 | 11.94 | 11.32 | 11.71 | 11.71 | +0.01 (+0.09%) | 6,347,487 |
19 Mar 2018 | CNY | 11.43 | 11.95 | 11.36 | 11.7 | 11.7 | +0.3 (+2.63%) | 7,415,906 |
16 Mar 2018 | CNY | 11.44 | 11.66 | 11.38 | 11.4 | 11.4 | -0.03 (-0.26%) | 4,699,808 |
15 Mar 2018 | CNY | 11.54 | 11.71 | 11.11 | 11.43 | 11.43 | -0.16 (-1.38%) | 7,287,200 |
14 Mar 2018 | CNY | 11.8 | 11.98 | 11.54 | 11.59 | 11.59 | -0.3 (-2.52%) | 6,955,823 |
13 Mar 2018 | CNY | 12.22 | 12.22 | 11.86 | 11.89 | 11.89 | -0.19 (-1.57%) | 7,326,651 |
12 Mar 2018 | CNY | 12.01 | 12.28 | 11.85 | 12.08 | 12.08 | +0.07 (+0.58%) | 9,922,932 |
9 Mar 2018 | CNY | 11.8 | 12.11 | 11.69 | 12.01 | 12.01 | +0.09 (+0.76%) | 15,455,475 |
8 Mar 2018 | CNY | 11.3 | 12.27 | 11.1 | 11.92 | 11.92 | +0.74 (+6.62%) | 17,345,644 |
7 Mar 2018 | CNY | 11.48 | 11.72 | 11.17 | 11.18 | 11.18 | -0.1 (-0.89%) | 8,480,340 |