Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 11.48 | 11.49 | 11.27 | 11.4 | 11.4 | -0.18 (-1.55%) | 7,250,137 |
8 Jun 2018 | CNY | 11.8 | 11.81 | 11.41 | 11.58 | 11.58 | -0.23 (-1.95%) | 13,267,730 |
7 Jun 2018 | CNY | 12.1 | 12.16 | 11.8 | 11.81 | 11.81 | -0.28 (-2.32%) | 9,900,873 |
6 Jun 2018 | CNY | 11.8 | 12.14 | 11.77 | 12.09 | 12.09 | +0.19 (+1.60%) | 12,902,445 |
5 Jun 2018 | CNY | 11.65 | 11.91 | 11.62 | 11.9 | 11.9 | +0.23 (+1.97%) | 7,127,489 |
4 Jun 2018 | CNY | 11.75 | 11.89 | 11.65 | 11.67 | 11.67 | -0.12 (-1.02%) | 7,380,523 |
1 Jun 2018 | CNY | 11.89 | 12.06 | 11.6 | 11.79 | 11.79 | -0.17 (-1.42%) | 13,244,587 |
31 May 2018 | CNY | 11.42 | 11.98 | 11.29 | 11.96 | 11.96 | +0.67 (+5.93%) | 15,261,241 |
30 May 2018 | CNY | 11.63 | 11.65 | 11.25 | 11.29 | 11.29 | -0.49 (-4.16%) | 10,556,665 |
29 May 2018 | CNY | 11.64 | 11.97 | 11.64 | 11.78 | 11.78 | +0.1 (+0.86%) | 12,737,942 |
28 May 2018 | CNY | 11.41 | 11.74 | 11.39 | 11.68 | 11.68 | +0.28 (+2.46%) | 9,120,609 |
25 May 2018 | CNY | 11.5 | 11.65 | 11.38 | 11.4 | 11.4 | -0.14 (-1.21%) | 4,003,762 |
24 May 2018 | CNY | 11.63 | 11.67 | 11.48 | 11.54 | 11.54 | -0.08 (-0.69%) | 5,655,891 |
23 May 2018 | CNY | 11.44 | 11.77 | 11.4 | 11.62 | 11.62 | +0.15 (+1.31%) | 9,433,568 |
22 May 2018 | CNY | 11.41 | 11.5 | 11.3 | 11.47 | 11.47 | +0.02 (+0.17%) | 4,837,581 |
21 May 2018 | CNY | 11.4 | 11.56 | 11.4 | 11.45 | 11.45 | +0.14 (+1.24%) | 5,812,606 |
18 May 2018 | CNY | 11.24 | 11.37 | 11.19 | 11.31 | 11.31 | +0.06 (+0.53%) | 4,787,786 |
17 May 2018 | CNY | 11.06 | 11.31 | 11.06 | 11.25 | 11.25 | +0.22 (+1.99%) | 6,392,721 |
16 May 2018 | CNY | 11.12 | 11.17 | 11.01 | 11.03 | 11.03 | -0.17 (-1.52%) | 6,749,908 |
15 May 2018 | CNY | 11.15 | 11.3 | 11.08 | 11.2 | 11.2 | -0.19 (-1.67%) | 8,414,763 |
14 May 2018 | CNY | 11.43 | 11.54 | 11.27 | 11.39 | 11.39 | -0.03 (-0.26%) | 8,576,646 |
11 May 2018 | CNY | 11.5 | 11.76 | 11.38 | 11.42 | 11.42 | -0.11 (-0.95%) | 10,226,833 |
10 May 2018 | CNY | 11.15 | 11.71 | 11.09 | 11.53 | 11.53 | +0.48 (+4.34%) | 16,344,378 |
9 May 2018 | CNY | 11.13 | 11.17 | 11.03 | 11.05 | 11.05 | -0.07 (-0.63%) | 5,119,702 |
8 May 2018 | CNY | 11.16 | 11.18 | 11.04 | 11.12 | 11.12 | +0.01 (+0.09%) | 7,093,687 |
7 May 2018 | CNY | 10.94 | 11.18 | 10.93 | 11.11 | 11.11 | +0.17 (+1.55%) | 8,484,732 |
4 May 2018 | CNY | 10.94 | 11.1 | 10.89 | 10.94 | 10.94 | -0.06 (-0.55%) | 4,930,572 |
3 May 2018 | CNY | 10.67 | 11.07 | 10.59 | 11 | 11 | +0.3 (+2.80%) | 12,937,192 |
2 May 2018 | CNY | 10.28 | 10.75 | 10.28 | 10.7 | 10.7 | +0.53 (+5.21%) | 9,664,233 |
27 Apr 2018 | CNY | 10.22 | 10.28 | 10.13 | 10.17 | 10.17 | 0.0 (0.0%) | 2,115,374 |