Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Oct 2018 | CNY | 11 | 11.49 | 11 | 11.32 | 11.32 | +0.41 (+3.76%) | 2,142,200 |
19 Oct 2018 | CNY | 10.76 | 10.95 | 10.68 | 10.91 | 10.91 | +0.11 (+1.02%) | 1,017,100 |
18 Oct 2018 | CNY | 10.88 | 10.88 | 10.73 | 10.8 | 10.8 | -0.08 (-0.74%) | 634,300 |
17 Oct 2018 | CNY | 10.85 | 11.07 | 10.75 | 10.88 | 10.88 | 0.0 (0.0%) | 1,188,900 |
16 Oct 2018 | CNY | 11 | 11 | 10.68 | 10.88 | 10.88 | -0.01 (-0.09%) | 3,309,400 |
15 Oct 2018 | CNY | 10.9 | 11.1 | 10.79 | 10.89 | 10.89 | -0.07 (-0.64%) | 1,737,700 |
12 Oct 2018 | CNY | 10.49 | 11.19 | 10.42 | 10.96 | 10.96 | +0.49 (+4.68%) | 3,156,800 |
11 Oct 2018 | CNY | 10.6 | 10.63 | 10.33 | 10.47 | 10.47 | -0.23 (-2.15%) | 2,768,302 |
10 Oct 2018 | CNY | 10.67 | 10.81 | 10.39 | 10.7 | 10.7 | +0.04 (+0.38%) | 3,647,600 |
9 Oct 2018 | CNY | 10.75 | 10.82 | 10.54 | 10.66 | 10.66 | -0.06 (-0.56%) | 1,164,900 |
8 Oct 2018 | CNY | 10.93 | 10.93 | 10.68 | 10.72 | 10.72 | -0.33 (-2.99%) | 2,008,300 |
28 Sep 2018 | CNY | 11.16 | 11.18 | 11.02 | 11.05 | 11.05 | -0.1 (-0.90%) | 1,246,200 |
27 Sep 2018 | CNY | 11.19 | 11.25 | 11.05 | 11.15 | 11.15 | -0.04 (-0.36%) | 1,838,800 |
26 Sep 2018 | CNY | 11.18 | 11.28 | 11.06 | 11.19 | 11.19 | +0.01 (+0.09%) | 2,407,200 |
25 Sep 2018 | CNY | 11.16 | 11.28 | 11.06 | 11.18 | 11.18 | +0.02 (+0.18%) | 2,011,800 |
21 Sep 2018 | CNY | 10.88 | 11.16 | 10.88 | 11.16 | 11.16 | +0.17 (+1.55%) | 2,280,300 |
20 Sep 2018 | CNY | 10.98 | 11 | 10.8 | 10.99 | 10.99 | -0.01 (-0.09%) | 2,573,600 |
19 Sep 2018 | CNY | 10.93 | 11.15 | 10.77 | 11 | 11 | 0.0 (0.0%) | 3,993,602 |
18 Sep 2018 | CNY | 11.33 | 11.36 | 10.82 | 11 | 11 | -0.12 (-1.08%) | 5,865,000 |
17 Sep 2018 | CNY | 11.7 | 11.75 | 10.57 | 11.12 | 11.12 | -0.62 (-5.28%) | 7,539,108 |
14 Sep 2018 | CNY | 12.02 | 12.19 | 11.65 | 11.74 | 11.74 | -0.39 (-3.22%) | 4,297,100 |
13 Sep 2018 | CNY | 12 | 12.23 | 11.78 | 12.13 | 12.13 | +0.03 (+0.25%) | 6,072,392 |
12 Sep 2018 | CNY | 11.79 | 12.38 | 11.61 | 12.1 | 12.1 | +0.37 (+3.15%) | 6,198,933 |
11 Sep 2018 | CNY | 11.48 | 11.84 | 11.3 | 11.73 | 11.73 | +0.25 (+2.18%) | 5,864,043 |
10 Sep 2018 | CNY | 11.38 | 11.55 | 11.25 | 11.48 | 11.48 | +0.13 (+1.15%) | 4,484,802 |
7 Sep 2018 | CNY | 10.91 | 11.37 | 10.91 | 11.35 | 11.35 | +0.3 (+2.71%) | 4,065,200 |
6 Sep 2018 | CNY | 11.01 | 11.16 | 10.77 | 11.05 | 11.05 | -0.09 (-0.81%) | 3,616,900 |
5 Sep 2018 | CNY | 11.15 | 11.42 | 11 | 11.14 | 11.14 | -0.01 (-0.09%) | 4,030,847 |
4 Sep 2018 | CNY | 10.9 | 11.4 | 10.85 | 11.15 | 11.15 | +0.12 (+1.09%) | 4,014,554 |
3 Sep 2018 | CNY | 10.6 | 11.18 | 10.59 | 11.03 | 11.03 | +0.37 (+3.47%) | 4,760,700 |