Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 11.2 | 11.27 | 10.95 | 10.97 | 10.97 | -0.2 (-1.79%) | 569,683 |
22 Oct 2018 | CNY | 10.82 | 11.41 | 10.82 | 11.17 | 11.17 | +0.27 (+2.48%) | 1,345,700 |
19 Oct 2018 | CNY | 10.5 | 10.95 | 10.4 | 10.9 | 10.9 | +0.19 (+1.77%) | 910,936 |
18 Oct 2018 | CNY | 10.8 | 10.85 | 10.66 | 10.71 | 10.71 | -0.14 (-1.29%) | 562,736 |
17 Oct 2018 | CNY | 11.01 | 11.07 | 10.76 | 10.85 | 10.85 | -0.1 (-0.91%) | 1,063,800 |
16 Oct 2018 | CNY | 11.22 | 11.25 | 10.87 | 10.95 | 10.95 | -0.27 (-2.41%) | 1,197,944 |
15 Oct 2018 | CNY | 11.16 | 11.46 | 11.14 | 11.22 | 11.22 | -0.08 (-0.71%) | 1,757,636 |
12 Oct 2018 | CNY | 11.05 | 11.4 | 10.84 | 11.3 | 11.3 | +0.24 (+2.17%) | 3,791,580 |
11 Oct 2018 | CNY | 10.95 | 11.12 | 10.6 | 11.06 | 11.06 | -0.06 (-0.54%) | 2,234,736 |
10 Oct 2018 | CNY | 10.83 | 11.48 | 10.83 | 11.12 | 11.12 | +0.31 (+2.87%) | 704,000 |
9 Oct 2018 | CNY | 10.94 | 10.98 | 10.81 | 10.81 | 10.81 | -0.13 (-1.19%) | 296,200 |
8 Oct 2018 | CNY | 10.98 | 10.98 | 10.8 | 10.94 | 10.94 | -0.08 (-0.73%) | 585,817 |
28 Sep 2018 | CNY | 10.9 | 11.08 | 10.9 | 11.02 | 11.02 | +0.02 (+0.18%) | 343,400 |
27 Sep 2018 | CNY | 11.15 | 11.16 | 10.96 | 11 | 11 | -0.17 (-1.52%) | 504,800 |
26 Sep 2018 | CNY | 11.19 | 11.24 | 11.14 | 11.17 | 11.17 | 0.0 (0.0%) | 302,600 |
25 Sep 2018 | CNY | 11.2 | 11.25 | 11.1 | 11.17 | 11.17 | -0.03 (-0.27%) | 215,708 |
21 Sep 2018 | CNY | 11.18 | 11.25 | 11.07 | 11.2 | 11.2 | +0.04 (+0.36%) | 446,808 |
20 Sep 2018 | CNY | 11.2 | 11.27 | 11.13 | 11.16 | 11.16 | -0.01 (-0.09%) | 596,008 |
19 Sep 2018 | CNY | 11.07 | 11.21 | 11.07 | 11.17 | 11.17 | +0.02 (+0.18%) | 559,958 |
18 Sep 2018 | CNY | 11.08 | 11.19 | 10.92 | 11.15 | 11.15 | +0.12 (+1.09%) | 270,100 |
17 Sep 2018 | CNY | 11.01 | 11.04 | 10.8 | 11.03 | 11.03 | -0.04 (-0.36%) | 475,200 |
14 Sep 2018 | CNY | 11.06 | 11.31 | 11.06 | 11.07 | 11.07 | -0.02 (-0.18%) | 556,300 |
13 Sep 2018 | CNY | 10.96 | 11.17 | 10.91 | 11.09 | 11.09 | +0.12 (+1.09%) | 309,136 |
12 Sep 2018 | CNY | 10.98 | 11.04 | 10.89 | 10.97 | 10.97 | -0.01 (-0.09%) | 186,900 |
11 Sep 2018 | CNY | 10.92 | 11.02 | 10.85 | 10.98 | 10.98 | -0.03 (-0.27%) | 271,600 |
10 Sep 2018 | CNY | 11.02 | 11.02 | 10.85 | 11.01 | 11.01 | -0.03 (-0.27%) | 297,987 |
7 Sep 2018 | CNY | 11.03 | 11.11 | 10.97 | 11.04 | 11.04 | +0.03 (+0.27%) | 312,400 |
6 Sep 2018 | CNY | 11.01 | 11.06 | 10.91 | 11.01 | 11.01 | 0.0 (0.0%) | 405,400 |
5 Sep 2018 | CNY | 11.03 | 11.15 | 10.96 | 11.01 | 11.01 | -0.07 (-0.63%) | 444,251 |
4 Sep 2018 | CNY | 10.97 | 11.15 | 10.96 | 11.08 | 11.08 | +0.01 (+0.09%) | 309,300 |