Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2018 | CNY | 11.82 | 12.09 | 11.43 | 11.48 | 11.48 | -0.35 (-2.96%) | 28,510,640 |
25 Apr 2018 | CNY | 11.85 | 12.17 | 11.75 | 11.83 | 11.83 | -0.28 (-2.31%) | 34,293,679 |
24 Apr 2018 | CNY | 11.54 | 12.3 | 11.35 | 12.11 | 12.11 | +0.4 (+3.42%) | 52,397,187 |
23 Apr 2018 | CNY | 10.92 | 11.85 | 10.92 | 11.71 | 11.71 | +0.63 (+5.69%) | 44,914,726 |
20 Apr 2018 | CNY | 10.67 | 11.77 | 10.65 | 11.08 | 11.08 | +0.31 (+2.88%) | 39,257,334 |
19 Apr 2018 | CNY | 10.77 | 11.06 | 10.73 | 10.77 | 10.77 | -0.1 (-0.92%) | 18,354,220 |
18 Apr 2018 | CNY | 10.55 | 10.98 | 10.28 | 10.87 | 10.87 | +0.41 (+3.92%) | 20,163,705 |
17 Apr 2018 | CNY | 11.29 | 11.31 | 10.41 | 10.46 | 10.46 | -0.62 (-5.60%) | 23,247,401 |
16 Apr 2018 | CNY | 10.56 | 11.08 | 10.5 | 11.08 | 11.08 | +0.33 (+3.07%) | 22,977,279 |
13 Apr 2018 | CNY | 11.13 | 11.26 | 10.72 | 10.75 | 10.75 | -0.72 (-6.28%) | 36,458,874 |
12 Apr 2018 | CNY | 11.08 | 11.8 | 10.95 | 11.47 | 11.47 | +0.47 (+4.27%) | 44,671,566 |
11 Apr 2018 | CNY | 10.74 | 11.61 | 10.65 | 11 | 11 | +0.45 (+4.27%) | 33,947,073 |
10 Apr 2018 | CNY | 10.67 | 10.78 | 10.25 | 10.55 | 10.55 | -0.12 (-1.12%) | 15,332,223 |
9 Apr 2018 | CNY | 10.31 | 10.88 | 10.3 | 10.67 | 10.67 | +0.19 (+1.81%) | 17,492,810 |
4 Apr 2018 | CNY | 10.93 | 10.99 | 10.4 | 10.48 | 10.48 | -0.32 (-2.96%) | 14,975,984 |
3 Apr 2018 | CNY | 10.87 | 11 | 10.58 | 10.8 | 10.8 | -0.38 (-3.40%) | 22,000,765 |
2 Apr 2018 | CNY | 10.82 | 11.4 | 10.82 | 11.18 | 11.18 | +0.3 (+2.76%) | 39,111,452 |
30 Mar 2018 | CNY | 10.78 | 11.08 | 10.67 | 10.88 | 10.88 | +0.45 (+4.31%) | 27,493,883 |
29 Mar 2018 | CNY | 10.65 | 10.86 | 10.25 | 10.43 | 10.43 | 0.0 (0.0%) | 22,677,516 |
28 Mar 2018 | CNY | 10.19 | 10.88 | 10.15 | 10.43 | 10.43 | +0.12 (+1.16%) | 28,713,416 |
27 Mar 2018 | CNY | 9.98 | 10.48 | 9.95 | 10.31 | 10.31 | +0.45 (+4.56%) | 25,307,988 |
26 Mar 2018 | CNY | 9.22 | 9.94 | 9.01 | 9.86 | 9.86 | +0.29 (+3.03%) | 19,613,042 |
23 Mar 2018 | CNY | 10 | 10.42 | 9.57 | 9.57 | 9.57 | -1.06 (-9.97%) | 27,136,271 |
22 Mar 2018 | CNY | 10.43 | 11.1 | 10.29 | 10.63 | 10.63 | +0.14 (+1.33%) | 27,601,959 |
21 Mar 2018 | CNY | 11.02 | 11.38 | 10.28 | 10.49 | 10.49 | -0.53 (-4.81%) | 31,157,739 |
20 Mar 2018 | CNY | 10.99 | 11.1 | 10.7 | 11.02 | 11.02 | -0.2 (-1.78%) | 27,107,811 |
19 Mar 2018 | CNY | 10.56 | 11.37 | 10.42 | 11.22 | 11.22 | +0.55 (+5.15%) | 42,078,371 |
16 Mar 2018 | CNY | 10.43 | 11.1 | 10.36 | 10.67 | 10.67 | +0.51 (+5.02%) | 42,642,892 |
15 Mar 2018 | CNY | 10.04 | 10.35 | 9.82 | 10.16 | 10.16 | -0.07 (-0.68%) | 18,743,763 |
14 Mar 2018 | CNY | 10.5 | 10.63 | 10.2 | 10.23 | 10.23 | -0.41 (-3.85%) | 21,700,413 |