Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2018 | CNY | 10.9 | 11.62 | 10.82 | 11.51 | 11.51 | +0.4 (+3.60%) | 50,849,643 |
23 Apr 2018 | CNY | 11.71 | 11.71 | 10.75 | 11.11 | 11.11 | -0.45 (-3.89%) | 49,818,799 |
20 Apr 2018 | CNY | 11.62 | 11.96 | 11.46 | 11.56 | 11.56 | -0.25 (-2.12%) | 70,072,428 |
19 Apr 2018 | CNY | 11.4 | 11.89 | 11.32 | 11.81 | 11.81 | +0.23 (+1.99%) | 88,438,404 |
18 Apr 2018 | CNY | 10.91 | 11.76 | 10.73 | 11.58 | 11.58 | +0.85 (+7.92%) | 84,411,626 |
17 Apr 2018 | CNY | 11.22 | 11.59 | 10.59 | 10.73 | 10.73 | -0.55 (-4.88%) | 55,399,950 |
16 Apr 2018 | CNY | 11.1 | 11.38 | 11.04 | 11.28 | 11.28 | -0.02 (-0.18%) | 41,303,344 |
13 Apr 2018 | CNY | 10.93 | 11.44 | 10.82 | 11.3 | 11.3 | +0.41 (+3.76%) | 64,215,184 |
12 Apr 2018 | CNY | 11.04 | 11.15 | 10.75 | 10.89 | 10.89 | -0.27 (-2.42%) | 32,364,284 |
11 Apr 2018 | CNY | 10.8 | 11.2 | 10.76 | 11.16 | 11.16 | +0.29 (+2.67%) | 52,019,975 |
10 Apr 2018 | CNY | 10.82 | 10.96 | 10.52 | 10.87 | 10.87 | -0.04 (-0.37%) | 38,663,326 |
9 Apr 2018 | CNY | 10.7 | 11.19 | 10.7 | 10.91 | 10.91 | +0.17 (+1.58%) | 49,502,279 |
4 Apr 2018 | CNY | 11.2 | 11.23 | 10.71 | 10.74 | 10.74 | -0.44 (-3.94%) | 56,192,356 |
3 Apr 2018 | CNY | 11.15 | 11.25 | 10.85 | 11.18 | 11.18 | -0.2 (-1.76%) | 72,028,255 |
2 Apr 2018 | CNY | 11 | 11.73 | 10.8 | 11.38 | 11.38 | +0.72 (+6.75%) | 131,011,621 |
30 Mar 2018 | CNY | 9.8 | 10.66 | 9.77 | 10.66 | 10.66 | +0.97 (+10.01%) | 67,076,992 |
29 Mar 2018 | CNY | 9.61 | 9.85 | 9.56 | 9.69 | 9.69 | +0.21 (+2.22%) | 19,943,703 |
28 Mar 2018 | CNY | 9.55 | 9.69 | 9.38 | 9.48 | 9.48 | -0.25 (-2.57%) | 17,486,044 |
27 Mar 2018 | CNY | 9.61 | 9.84 | 9.54 | 9.73 | 9.73 | +0.22 (+2.31%) | 22,710,040 |
26 Mar 2018 | CNY | 8.82 | 9.54 | 8.82 | 9.51 | 9.51 | +0.23 (+2.48%) | 20,993,551 |
23 Mar 2018 | CNY | 9.33 | 9.75 | 9.18 | 9.28 | 9.28 | -0.89 (-8.75%) | 30,457,078 |
22 Mar 2018 | CNY | 9.96 | 10.38 | 9.91 | 10.17 | 10.17 | +0.33 (+3.35%) | 35,389,174 |
21 Mar 2018 | CNY | 9.8 | 10.08 | 9.79 | 9.84 | 9.84 | 0.0 (0.0%) | 16,615,041 |
20 Mar 2018 | CNY | 9.89 | 9.91 | 9.66 | 9.84 | 9.84 | -0.16 (-1.60%) | 17,349,888 |
19 Mar 2018 | CNY | 9.96 | 10.14 | 9.91 | 10 | 10 | +0.04 (+0.40%) | 12,679,497 |
16 Mar 2018 | CNY | 10.1 | 10.2 | 9.95 | 9.96 | 9.96 | -0.17 (-1.68%) | 13,869,791 |
15 Mar 2018 | CNY | 10.06 | 10.21 | 9.88 | 10.13 | 10.13 | +0.01 (+0.10%) | 21,682,283 |
14 Mar 2018 | CNY | 10.07 | 10.47 | 10.02 | 10.12 | 10.12 | -0.07 (-0.69%) | 27,838,196 |
13 Mar 2018 | CNY | 10.52 | 10.52 | 10.16 | 10.19 | 10.19 | -0.27 (-2.58%) | 24,060,831 |
12 Mar 2018 | CNY | 10.35 | 10.55 | 10.29 | 10.46 | 10.46 | +0.18 (+1.75%) | 29,945,347 |