Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jul 2018 | CNY | 9.98 | 10.28 | 9.98 | 10.11 | 10.11 | +0.12 (+1.20%) | 20,550,400 |
13 Jul 2018 | CNY | 9.93 | 10.07 | 9.9 | 9.99 | 9.99 | +0.08 (+0.81%) | 15,117,700 |
12 Jul 2018 | CNY | 9.5 | 10.06 | 9.5 | 9.91 | 9.91 | +0.41 (+4.32%) | 23,050,944 |
11 Jul 2018 | CNY | 9.81 | 9.81 | 9.28 | 9.5 | 9.5 | -0.42 (-4.23%) | 15,699,004 |
10 Jul 2018 | CNY | 9.94 | 9.96 | 9.76 | 9.92 | 9.92 | +0.01 (+0.10%) | 11,411,744 |
9 Jul 2018 | CNY | 9.73 | 9.97 | 9.73 | 9.91 | 9.91 | +0.19 (+1.95%) | 13,439,573 |
6 Jul 2018 | CNY | 9.68 | 9.95 | 9.52 | 9.72 | 9.72 | +0.1 (+1.04%) | 15,731,340 |
5 Jul 2018 | CNY | 9.8 | 10.05 | 9.6 | 9.62 | 9.62 | -0.24 (-2.43%) | 13,958,250 |
4 Jul 2018 | CNY | 10.14 | 10.14 | 9.76 | 9.86 | 9.86 | -0.4 (-3.90%) | 17,336,381 |
3 Jul 2018 | CNY | 9.81 | 10.45 | 9.65 | 10.26 | 10.26 | +0.43 (+4.37%) | 23,203,635 |
2 Jul 2018 | CNY | 10.08 | 10.14 | 9.7 | 9.83 | 9.83 | -0.26 (-2.58%) | 15,834,770 |
29 Jun 2018 | CNY | 9.7 | 10.1 | 9.63 | 10.09 | 10.09 | +0.45 (+4.67%) | 20,963,413 |
28 Jun 2018 | CNY | 9.68 | 9.83 | 9.63 | 9.64 | 9.64 | -0.07 (-0.72%) | 11,478,796 |
27 Jun 2018 | CNY | 9.75 | 9.89 | 9.59 | 9.71 | 9.71 | -0.08 (-0.82%) | 16,192,530 |
26 Jun 2018 | CNY | 9.25 | 9.85 | 9.2 | 9.79 | 9.79 | +0.36 (+3.82%) | 19,322,844 |
25 Jun 2018 | CNY | 9.57 | 9.7 | 9.4 | 9.43 | 9.43 | -0.02 (-0.21%) | 12,927,010 |
22 Jun 2018 | CNY | 9.23 | 9.53 | 9.11 | 9.45 | 9.45 | +0.22 (+2.38%) | 12,700,879 |
21 Jun 2018 | CNY | 9.47 | 9.58 | 9.14 | 9.23 | 9.23 | -0.19 (-2.02%) | 14,237,242 |
20 Jun 2018 | CNY | 9.15 | 9.59 | 9.1 | 9.42 | 9.42 | +0.2 (+2.17%) | 16,088,735 |
19 Jun 2018 | CNY | 10 | 10.05 | 9.14 | 9.22 | 9.22 | -0.93 (-9.16%) | 27,522,882 |
15 Jun 2018 | CNY | 10.5 | 10.58 | 10.1 | 10.15 | 10.15 | -0.38 (-3.61%) | 15,622,983 |
14 Jun 2018 | CNY | 10.48 | 10.68 | 10.4 | 10.53 | 10.53 | +0.1 (+0.96%) | 10,339,503 |
13 Jun 2018 | CNY | 10.77 | 10.86 | 10.4 | 10.43 | 10.43 | -0.38 (-3.52%) | 12,864,308 |
12 Jun 2018 | CNY | 10.69 | 10.84 | 10.55 | 10.81 | 10.81 | +0.17 (+1.60%) | 12,771,836 |
11 Jun 2018 | CNY | 10.9 | 10.94 | 10.61 | 10.64 | 10.64 | -0.35 (-3.18%) | 13,846,212 |
8 Jun 2018 | CNY | 11.19 | 11.2 | 10.91 | 10.99 | 10.99 | -0.21 (-1.87%) | 14,114,424 |
7 Jun 2018 | CNY | 11.55 | 11.58 | 11.15 | 11.2 | 11.2 | -0.24 (-2.10%) | 14,321,558 |
6 Jun 2018 | CNY | 11.39 | 11.57 | 11.34 | 11.44 | 11.44 | -0.02 (-0.17%) | 14,012,821 |
5 Jun 2018 | CNY | 11.19 | 11.48 | 10.9 | 11.46 | 11.46 | +0.12 (+1.06%) | 20,414,337 |
4 Jun 2018 | CNY | 11.25 | 11.38 | 11.17 | 11.34 | 11.34 | +0.18 (+1.61%) | 12,787,122 |