Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Apr 2018 | CNY | 11.61 | 11.98 | 11.45 | 11.73 | 11.73 | -0.13 (-1.10%) | 2,500,558 |
20 Apr 2018 | CNY | 12.02 | 12.38 | 11.83 | 11.86 | 11.86 | -0.1 (-0.84%) | 3,597,212 |
19 Apr 2018 | CNY | 11.88 | 12.21 | 11.73 | 11.96 | 11.96 | -0.06 (-0.50%) | 3,167,105 |
18 Apr 2018 | CNY | 12.5 | 12.62 | 11.2 | 12.02 | 12.02 | -0.39 (-3.14%) | 5,831,901 |
17 Apr 2018 | CNY | 13.2 | 13.2 | 12.2 | 12.41 | 12.41 | -0.86 (-6.48%) | 6,545,238 |
16 Apr 2018 | CNY | 13.22 | 13.3 | 12.81 | 13.27 | 13.27 | +0.09 (+0.68%) | 7,326,838 |
13 Apr 2018 | CNY | 12.77 | 13.49 | 12.6 | 13.18 | 13.18 | +0.4 (+3.13%) | 12,778,700 |
12 Apr 2018 | CNY | 12.63 | 12.98 | 12.45 | 12.78 | 12.78 | +0.27 (+2.16%) | 7,045,635 |
11 Apr 2018 | CNY | 12.63 | 12.86 | 12.46 | 12.51 | 12.51 | -0.15 (-1.18%) | 5,667,900 |
10 Apr 2018 | CNY | 12.88 | 12.97 | 12.32 | 12.66 | 12.66 | -0.11 (-0.86%) | 5,322,540 |
9 Apr 2018 | CNY | 12.12 | 12.8 | 12.1 | 12.77 | 12.77 | +0.36 (+2.90%) | 5,792,299 |
4 Apr 2018 | CNY | 12.34 | 12.69 | 12.22 | 12.41 | 12.41 | +0.12 (+0.98%) | 6,716,858 |
3 Apr 2018 | CNY | 12.33 | 12.65 | 12.17 | 12.29 | 12.29 | -0.53 (-4.13%) | 7,646,590 |
2 Apr 2018 | CNY | 12.67 | 13.08 | 12.42 | 12.82 | 12.82 | +0.37 (+2.97%) | 13,382,738 |
30 Mar 2018 | CNY | 12.86 | 12.93 | 12.36 | 12.45 | 12.45 | +0.31 (+2.55%) | 17,361,533 |
29 Mar 2018 | CNY | 11.01 | 12.14 | 11 | 12.14 | 12.14 | +1.1 (+9.96%) | 7,867,353 |
28 Mar 2018 | CNY | 11.33 | 11.45 | 11.02 | 11.04 | 11.04 | -0.53 (-4.58%) | 3,814,978 |
27 Mar 2018 | CNY | 11.43 | 11.65 | 11.28 | 11.57 | 11.57 | +0.32 (+2.84%) | 4,652,518 |
26 Mar 2018 | CNY | 11.23 | 11.4 | 10.6 | 11.25 | 11.25 | -0.24 (-2.09%) | 4,925,857 |
23 Mar 2018 | CNY | 12.23 | 12.4 | 11.4 | 11.49 | 11.49 | -1.05 (-8.37%) | 7,874,815 |
22 Mar 2018 | CNY | 12.03 | 12.55 | 11.91 | 12.54 | 12.54 | +0.34 (+2.79%) | 8,535,724 |
21 Mar 2018 | CNY | 11.94 | 12.5 | 11.87 | 12.2 | 12.2 | +0.34 (+2.87%) | 8,885,896 |
20 Mar 2018 | CNY | 11.58 | 11.87 | 11.33 | 11.86 | 11.86 | +0.22 (+1.89%) | 3,250,142 |
19 Mar 2018 | CNY | 11.5 | 11.76 | 11.5 | 11.64 | 11.64 | +0.12 (+1.04%) | 2,171,594 |
16 Mar 2018 | CNY | 11.51 | 11.78 | 11.5 | 11.52 | 11.52 | +0.01 (+0.09%) | 2,245,088 |
15 Mar 2018 | CNY | 11.73 | 11.8 | 11.3 | 11.51 | 11.51 | -0.25 (-2.13%) | 3,149,808 |
14 Mar 2018 | CNY | 11.84 | 11.98 | 11.61 | 11.76 | 11.76 | -0.08 (-0.68%) | 2,806,456 |
13 Mar 2018 | CNY | 12.2 | 12.22 | 11.81 | 11.84 | 11.84 | -0.39 (-3.19%) | 5,131,979 |
12 Mar 2018 | CNY | 12.11 | 12.4 | 12.01 | 12.23 | 12.23 | +0.12 (+0.99%) | 6,076,010 |
9 Mar 2018 | CNY | 11.74 | 12.24 | 11.71 | 12.11 | 12.11 | +0.26 (+2.19%) | 6,753,837 |