Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2018 | CNY | 9.85 | 10.05 | 9.85 | 9.97 | 9.97 | +0.14 (+1.42%) | 974,400 |
30 May 2018 | CNY | 10.18 | 10.18 | 9.8 | 9.83 | 9.83 | -0.41 (-4.00%) | 1,925,400 |
29 May 2018 | CNY | 10.4 | 10.44 | 10.22 | 10.24 | 10.24 | -0.17 (-1.63%) | 935,800 |
28 May 2018 | CNY | 10.53 | 10.53 | 10.33 | 10.41 | 10.41 | -0.15 (-1.42%) | 1,118,198 |
25 May 2018 | CNY | 10.55 | 10.66 | 10.51 | 10.56 | 10.56 | -0.05 (-0.47%) | 834,500 |
24 May 2018 | CNY | 10.59 | 10.69 | 10.5 | 10.61 | 10.61 | +0.02 (+0.19%) | 914,400 |
23 May 2018 | CNY | 10.76 | 10.76 | 10.58 | 10.59 | 10.59 | -0.13 (-1.21%) | 806,800 |
22 May 2018 | CNY | 10.7 | 10.76 | 10.62 | 10.72 | 10.72 | +0.01 (+0.09%) | 1,364,700 |
21 May 2018 | CNY | 10.58 | 10.73 | 10.58 | 10.71 | 10.71 | +0.13 (+1.23%) | 1,619,900 |
18 May 2018 | CNY | 10.52 | 10.6 | 10.46 | 10.58 | 10.58 | +0.05 (+0.47%) | 1,057,600 |
17 May 2018 | CNY | 10.56 | 10.65 | 10.5 | 10.53 | 10.53 | -0.1 (-0.94%) | 880,551 |
16 May 2018 | CNY | 10.63 | 10.64 | 10.53 | 10.63 | 10.63 | -0.01 (-0.09%) | 1,286,501 |
15 May 2018 | CNY | 10.4 | 10.66 | 10.37 | 10.64 | 10.64 | +0.25 (+2.41%) | 1,161,100 |
14 May 2018 | CNY | 10.48 | 10.52 | 10.38 | 10.39 | 10.39 | -0.1 (-0.95%) | 759,888 |
11 May 2018 | CNY | 10.63 | 10.63 | 10.44 | 10.49 | 10.49 | -0.09 (-0.85%) | 1,094,400 |
10 May 2018 | CNY | 10.63 | 10.68 | 10.5 | 10.58 | 10.58 | -0.05 (-0.47%) | 942,685 |
9 May 2018 | CNY | 10.54 | 10.66 | 10.46 | 10.63 | 10.63 | +0.07 (+0.66%) | 1,613,200 |
8 May 2018 | CNY | 10.29 | 10.59 | 10.29 | 10.56 | 10.56 | +0.27 (+2.62%) | 1,781,785 |
7 May 2018 | CNY | 10.18 | 10.32 | 10.18 | 10.29 | 10.29 | +0.11 (+1.08%) | 731,500 |
4 May 2018 | CNY | 10.19 | 10.23 | 10.11 | 10.18 | 10.18 | -0.02 (-0.20%) | 455,200 |
3 May 2018 | CNY | 10.15 | 10.23 | 10.05 | 10.2 | 10.2 | +0.05 (+0.49%) | 709,102 |
2 May 2018 | CNY | 10 | 10.16 | 9.97 | 10.15 | 10.15 | +0.05 (+0.50%) | 978,500 |
27 Apr 2018 | CNY | 10.15 | 10.19 | 10.05 | 10.1 | 10.1 | -0.05 (-0.49%) | 1,039,100 |
26 Apr 2018 | CNY | 10.3 | 10.34 | 10.05 | 10.15 | 10.15 | -0.15 (-1.46%) | 2,084,100 |
25 Apr 2018 | CNY | 10.33 | 10.39 | 10.25 | 10.3 | 10.3 | -0.09 (-0.87%) | 1,145,227 |
24 Apr 2018 | CNY | 10.32 | 10.43 | 10.28 | 10.39 | 10.39 | +0.09 (+0.87%) | 1,169,827 |
23 Apr 2018 | CNY | 10.46 | 10.52 | 10.2 | 10.3 | 10.3 | -0.15 (-1.44%) | 1,342,627 |
20 Apr 2018 | CNY | 10.65 | 10.65 | 10.39 | 10.45 | 10.45 | -0.2 (-1.88%) | 1,485,700 |
19 Apr 2018 | CNY | 10.55 | 10.68 | 10.55 | 10.65 | 10.65 | +0.04 (+0.38%) | 1,320,458 |
18 Apr 2018 | CNY | 10.55 | 10.65 | 10.36 | 10.61 | 10.61 | +0.06 (+0.57%) | 2,061,500 |