Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Jul 2018 | CNY | 9.13 | 9.17 | 8.83 | 8.88 | 8.88 | -0.33 (-3.58%) | 2,576,700 |
3 Jul 2018 | CNY | 9.03 | 9.24 | 8.9 | 9.21 | 9.21 | -0.02 (-0.22%) | 3,527,900 |
2 Jul 2018 | CNY | 9.32 | 9.67 | 9.14 | 9.23 | 9.23 | -0.09 (-0.97%) | 5,129,000 |
29 Jun 2018 | CNY | 9.2 | 9.35 | 9.03 | 9.32 | 9.32 | +0.15 (+1.64%) | 4,503,800 |
28 Jun 2018 | CNY | 8.91 | 9.19 | 8.8 | 9.17 | 9.17 | +0.24 (+2.69%) | 4,825,600 |
27 Jun 2018 | CNY | 9.1 | 9.1 | 8.86 | 8.93 | 8.93 | -0.11 (-1.22%) | 3,389,000 |
26 Jun 2018 | CNY | 8.69 | 9.08 | 8.57 | 9.04 | 9.04 | +0.18 (+2.03%) | 4,034,981 |
25 Jun 2018 | CNY | 9.25 | 9.25 | 8.85 | 8.86 | 8.86 | -0.25 (-2.74%) | 4,296,600 |
22 Jun 2018 | CNY | 9.06 | 9.25 | 8.89 | 9.11 | 9.11 | +0.09 (+1.00%) | 5,423,900 |
21 Jun 2018 | CNY | 9.23 | 9.4 | 8.89 | 9.02 | 9.02 | -0.38 (-4.04%) | 5,843,681 |
20 Jun 2018 | CNY | 8.75 | 9.51 | 8.7 | 9.4 | 9.4 | +0.73 (+8.42%) | 8,467,100 |
19 Jun 2018 | CNY | 9.49 | 9.49 | 8.67 | 8.67 | 8.67 | -0.96 (-9.97%) | 5,262,600 |
15 Jun 2018 | CNY | 9.94 | 10.1 | 9.51 | 9.63 | 9.63 | -0.39 (-3.89%) | 4,843,400 |
14 Jun 2018 | CNY | 10.11 | 10.35 | 9.95 | 10.02 | 10.02 | -0.14 (-1.38%) | 5,486,156 |
13 Jun 2018 | CNY | 10.14 | 10.55 | 10.05 | 10.16 | 10.16 | -0.07 (-0.68%) | 5,772,981 |
12 Jun 2018 | CNY | 10.37 | 10.49 | 9.8 | 10.23 | 10.23 | -0.21 (-2.01%) | 7,060,025 |
11 Jun 2018 | CNY | 10.71 | 10.84 | 10.28 | 10.44 | 10.44 | -0.42 (-3.87%) | 7,514,825 |
8 Jun 2018 | CNY | 10.99 | 11.15 | 10.81 | 10.86 | 10.86 | -0.35 (-3.12%) | 8,900,100 |
7 Jun 2018 | CNY | 10.88 | 11.25 | 10.7 | 11.21 | 11.21 | +0.41 (+3.80%) | 10,307,175 |
6 Jun 2018 | CNY | 10.98 | 11.08 | 10.66 | 10.8 | 10.8 | -0.14 (-1.28%) | 6,523,575 |
5 Jun 2018 | CNY | 10.46 | 11.02 | 10.46 | 10.94 | 10.94 | +0.28 (+2.63%) | 7,912,700 |
4 Jun 2018 | CNY | 10.94 | 11.1 | 10.64 | 10.66 | 10.66 | +0.16 (+1.52%) | 9,986,722 |
1 Jun 2018 | CNY | 10.91 | 11.07 | 10.3 | 10.5 | 10.5 | -0.61 (-5.49%) | 10,548,559 |
31 May 2018 | CNY | 10.82 | 11.29 | 10.61 | 11.11 | 11.11 | +0.28 (+2.59%) | 12,860,322 |
30 May 2018 | CNY | 10.83 | 11.67 | 10.57 | 10.83 | 10.83 | -0.64 (-5.58%) | 17,403,000 |
29 May 2018 | CNY | 12.03 | 12.24 | 11.47 | 11.47 | 11.47 | -1.27 (-9.97%) | 20,216,897 |
28 May 2018 | CNY | 12.49 | 13.38 | 11.5 | 12.74 | 12.74 | +2.36 (+22.74%) | 34,806,026 |
23 May 2018 | CNY | 10.19 | 10.74 | 10.13 | 10.38 | 10.38 | +0.11 (+1.07%) | 9,696,027 |
22 May 2018 | CNY | 10.39 | 10.4 | 10.09 | 10.27 | 10.27 | -0.2 (-1.91%) | 6,140,279 |
21 May 2018 | CNY | 10.14 | 10.9 | 10.03 | 10.47 | 10.47 | +0.52 (+5.23%) | 10,909,950 |