Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2018 | CNY | 10.11 | 10.17 | 10.05 | 10.07 | 10.07 | -0.09 (-0.89%) | 4,917,250 |
28 Aug 2018 | CNY | 10.19 | 10.22 | 10.11 | 10.16 | 10.16 | -0.04 (-0.39%) | 5,650,981 |
27 Aug 2018 | CNY | 10.1 | 10.24 | 10.06 | 10.2 | 10.2 | +0.1 (+0.99%) | 9,470,523 |
24 Aug 2018 | CNY | 10.08 | 10.2 | 9.98 | 10.1 | 10.1 | +0.02 (+0.20%) | 7,516,417 |
23 Aug 2018 | CNY | 9.97 | 10.19 | 9.96 | 10.08 | 10.08 | +0.12 (+1.20%) | 6,892,666 |
22 Aug 2018 | CNY | 10.09 | 10.09 | 9.96 | 9.96 | 9.96 | -0.15 (-1.48%) | 4,927,470 |
21 Aug 2018 | CNY | 10.06 | 10.15 | 10.03 | 10.11 | 10.11 | +0.03 (+0.30%) | 7,015,607 |
20 Aug 2018 | CNY | 9.9 | 10.12 | 9.87 | 10.08 | 10.08 | +0.14 (+1.41%) | 6,618,554 |
17 Aug 2018 | CNY | 10.14 | 10.22 | 9.86 | 9.94 | 9.94 | -0.15 (-1.49%) | 7,911,100 |
16 Aug 2018 | CNY | 9.9 | 10.28 | 9.83 | 10.09 | 10.09 | +0.07 (+0.70%) | 11,455,900 |
15 Aug 2018 | CNY | 10.2 | 10.21 | 9.98 | 10.02 | 10.02 | -0.2 (-1.96%) | 7,621,420 |
14 Aug 2018 | CNY | 10.17 | 10.22 | 10.14 | 10.22 | 10.22 | +0.05 (+0.49%) | 4,900,251 |
13 Aug 2018 | CNY | 10.04 | 10.21 | 10.03 | 10.17 | 10.17 | -0.12 (-1.17%) | 6,715,602 |
10 Aug 2018 | CNY | 10.3 | 10.37 | 10.21 | 10.29 | 10.29 | -0.04 (-0.39%) | 6,385,498 |
9 Aug 2018 | CNY | 10.12 | 10.41 | 10.1 | 10.33 | 10.33 | +0.18 (+1.77%) | 9,907,851 |
8 Aug 2018 | CNY | 10.36 | 10.4 | 10.07 | 10.15 | 10.15 | -0.26 (-2.50%) | 8,161,599 |
7 Aug 2018 | CNY | 10.17 | 10.42 | 10.03 | 10.41 | 10.41 | +0.29 (+2.87%) | 11,374,077 |
6 Aug 2018 | CNY | 10.2 | 10.31 | 9.97 | 10.12 | 10.12 | -0.05 (-0.49%) | 8,094,895 |
3 Aug 2018 | CNY | 10.33 | 10.35 | 10.08 | 10.17 | 10.17 | -0.13 (-1.26%) | 7,065,790 |
2 Aug 2018 | CNY | 10.57 | 10.66 | 10.02 | 10.3 | 10.3 | -0.38 (-3.56%) | 13,308,581 |
1 Aug 2018 | CNY | 11.07 | 11.16 | 10.65 | 10.68 | 10.68 | -0.35 (-3.17%) | 12,050,178 |
31 Jul 2018 | CNY | 10.88 | 11.14 | 10.88 | 11.03 | 11.03 | +0.09 (+0.82%) | 8,725,296 |
30 Jul 2018 | CNY | 11 | 11.13 | 10.87 | 10.94 | 10.94 | -0.1 (-0.91%) | 9,365,177 |
27 Jul 2018 | CNY | 11.2 | 11.24 | 11 | 11.04 | 11.04 | -0.21 (-1.87%) | 12,361,463 |
26 Jul 2018 | CNY | 11.23 | 11.37 | 11.17 | 11.25 | 11.25 | +0.02 (+0.18%) | 12,478,386 |
25 Jul 2018 | CNY | 11.24 | 11.35 | 11.16 | 11.23 | 11.23 | -0.13 (-1.14%) | 16,017,915 |
24 Jul 2018 | CNY | 11.19 | 11.69 | 11.16 | 11.36 | 11.36 | +0.05 (+0.44%) | 32,211,685 |
23 Jul 2018 | CNY | 10.69 | 11.77 | 10.59 | 11.31 | 11.31 | +0.51 (+4.72%) | 33,160,703 |
20 Jul 2018 | CNY | 10.37 | 10.96 | 10.32 | 10.8 | 10.8 | +0.42 (+4.05%) | 19,085,835 |
19 Jul 2018 | CNY | 10.51 | 10.65 | 10.33 | 10.38 | 10.38 | -0.18 (-1.70%) | 6,996,813 |