Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 9.92 | 10.07 | 9.85 | 9.99 | 9.99 | +0.03 (+0.30%) | 8,441,286 |
8 Jun 2018 | CNY | 10.14 | 10.14 | 9.9 | 9.96 | 9.96 | -0.25 (-2.45%) | 16,243,578 |
7 Jun 2018 | CNY | 10.15 | 10.33 | 10.12 | 10.21 | 10.21 | -0.21 (-2.02%) | 16,189,885 |
6 Jun 2018 | CNY | 10.35 | 10.44 | 10.31 | 10.42 | 10.42 | +0.01 (+0.10%) | 11,595,865 |
5 Jun 2018 | CNY | 10.34 | 10.42 | 10.22 | 10.41 | 10.41 | +0.1 (+0.97%) | 13,563,132 |
4 Jun 2018 | CNY | 10.43 | 10.45 | 10.22 | 10.31 | 10.31 | -0.16 (-1.53%) | 16,980,790 |
1 Jun 2018 | CNY | 10.47 | 10.72 | 10.37 | 10.47 | 10.47 | -0.1 (-0.95%) | 21,996,224 |
31 May 2018 | CNY | 10.39 | 10.61 | 10.16 | 10.57 | 10.57 | -0.04 (-0.38%) | 35,241,570 |
30 May 2018 | CNY | 10.76 | 10.97 | 10.57 | 10.61 | 10.61 | +0.16 (+1.53%) | 52,069,557 |
29 May 2018 | CNY | 10.35 | 10.59 | 10.3 | 10.45 | 10.45 | +0.1 (+0.97%) | 18,902,171 |
28 May 2018 | CNY | 10.33 | 10.45 | 10.18 | 10.35 | 10.35 | +0.02 (+0.19%) | 14,145,437 |
25 May 2018 | CNY | 10.31 | 10.43 | 10.3 | 10.33 | 10.33 | +0.03 (+0.29%) | 12,061,961 |
24 May 2018 | CNY | 10.47 | 10.51 | 10.27 | 10.3 | 10.3 | -0.17 (-1.62%) | 16,923,380 |
23 May 2018 | CNY | 10.65 | 10.7 | 10.46 | 10.47 | 10.47 | -0.2 (-1.87%) | 18,234,371 |
22 May 2018 | CNY | 10.7 | 10.74 | 10.58 | 10.67 | 10.67 | -0.11 (-1.02%) | 17,141,562 |
21 May 2018 | CNY | 10.6 | 10.79 | 10.47 | 10.78 | 10.78 | -0.14 (-1.28%) | 31,186,473 |
18 May 2018 | CNY | 10.81 | 10.93 | 10.75 | 10.92 | 10.92 | +0.1 (+0.92%) | 14,690,286 |
17 May 2018 | CNY | 10.93 | 10.99 | 10.75 | 10.82 | 10.82 | -0.12 (-1.10%) | 17,408,770 |
16 May 2018 | CNY | 10.82 | 11.13 | 10.79 | 10.94 | 10.94 | +0.07 (+0.64%) | 23,277,436 |
15 May 2018 | CNY | 10.8 | 10.88 | 10.71 | 10.87 | 10.87 | +0.05 (+0.46%) | 16,890,207 |
14 May 2018 | CNY | 10.88 | 10.96 | 10.8 | 10.82 | 10.82 | -0.23 (-2.08%) | 19,882,703 |
11 May 2018 | CNY | 11.25 | 11.25 | 11.02 | 11.05 | 11.05 | -0.14 (-1.25%) | 17,206,331 |
10 May 2018 | CNY | 11.11 | 11.23 | 11.08 | 11.19 | 11.19 | +0.1 (+0.90%) | 17,168,318 |
9 May 2018 | CNY | 11.29 | 11.3 | 11.06 | 11.09 | 11.09 | -0.27 (-2.38%) | 25,155,871 |
8 May 2018 | CNY | 11.21 | 11.37 | 11.15 | 11.36 | 11.36 | +0.06 (+0.53%) | 28,313,708 |
7 May 2018 | CNY | 11.15 | 11.36 | 11.01 | 11.3 | 11.3 | -0.07 (-0.62%) | 34,419,600 |
4 May 2018 | CNY | 11.04 | 11.49 | 11 | 11.37 | 11.37 | +0.43 (+3.93%) | 50,436,243 |
3 May 2018 | CNY | 10.88 | 10.95 | 10.73 | 10.94 | 10.94 | +0.04 (+0.37%) | 25,115,986 |
2 May 2018 | CNY | 10.73 | 10.94 | 10.67 | 10.9 | 10.9 | +0.23 (+2.16%) | 24,130,896 |
27 Apr 2018 | CNY | 10.67 | 10.76 | 10.54 | 10.67 | 10.67 | +0.03 (+0.28%) | 17,429,895 |