Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 May 2018 | CNY | 9.84 | 9.9 | 9.6 | 9.66 | 9.66 | -0.38 (-3.78%) | 3,921,700 |
29 May 2018 | CNY | 10 | 10.18 | 10 | 10.04 | 10.04 | +0.01 (+0.10%) | 2,607,600 |
28 May 2018 | CNY | 10.24 | 10.24 | 9.91 | 10.03 | 10.03 | -0.26 (-2.53%) | 4,368,434 |
25 May 2018 | CNY | 10.7 | 10.7 | 10.22 | 10.29 | 10.29 | -0.35 (-3.29%) | 6,251,729 |
24 May 2018 | CNY | 10.65 | 10.79 | 10.52 | 10.64 | 10.64 | +0.02 (+0.19%) | 5,112,400 |
23 May 2018 | CNY | 10.68 | 10.79 | 10.48 | 10.62 | 10.62 | -0.25 (-2.30%) | 9,185,485 |
22 May 2018 | CNY | 10.7 | 10.96 | 10.66 | 10.87 | 10.87 | -0.02 (-0.18%) | 13,209,367 |
21 May 2018 | CNY | 10.4 | 11.16 | 10.26 | 10.89 | 10.89 | +0.53 (+5.12%) | 18,932,877 |
18 May 2018 | CNY | 10.21 | 10.48 | 10.18 | 10.36 | 10.36 | +0.1 (+0.97%) | 6,339,581 |
17 May 2018 | CNY | 10.4 | 10.44 | 10.21 | 10.26 | 10.26 | -0.29 (-2.75%) | 8,853,955 |
16 May 2018 | CNY | 10.19 | 11.11 | 10.1 | 10.55 | 10.55 | +0.3 (+2.93%) | 13,600,632 |
15 May 2018 | CNY | 9.8 | 10.6 | 9.8 | 10.25 | 10.25 | +0.39 (+3.96%) | 6,940,381 |
14 May 2018 | CNY | 10.05 | 10.09 | 9.82 | 9.86 | 9.86 | -0.19 (-1.89%) | 3,261,000 |
11 May 2018 | CNY | 10.02 | 10.22 | 9.97 | 10.05 | 10.05 | +0.03 (+0.30%) | 4,969,436 |
10 May 2018 | CNY | 9.99 | 10.1 | 9.84 | 10.02 | 10.02 | -0.04 (-0.40%) | 3,454,898 |
9 May 2018 | CNY | 10.07 | 10.1 | 9.98 | 10.06 | 10.06 | -0.03 (-0.30%) | 2,912,000 |
8 May 2018 | CNY | 9.87 | 10.3 | 9.83 | 10.09 | 10.09 | +0.25 (+2.54%) | 4,588,735 |
7 May 2018 | CNY | 9.77 | 9.87 | 9.71 | 9.84 | 9.84 | +0.15 (+1.55%) | 2,650,483 |
4 May 2018 | CNY | 9.79 | 9.79 | 9.66 | 9.69 | 9.69 | -0.04 (-0.41%) | 1,474,583 |
3 May 2018 | CNY | 9.64 | 9.75 | 9.55 | 9.73 | 9.73 | +0.11 (+1.14%) | 2,052,419 |
2 May 2018 | CNY | 9.9 | 9.91 | 9.56 | 9.62 | 9.62 | -0.23 (-2.34%) | 2,886,000 |
27 Apr 2018 | CNY | 9.97 | 10.04 | 9.83 | 9.85 | 9.85 | +0.01 (+0.10%) | 2,455,120 |
26 Apr 2018 | CNY | 10.3 | 10.3 | 9.8 | 9.84 | 9.84 | -0.4 (-3.91%) | 4,811,445 |
25 Apr 2018 | CNY | 10.4 | 10.44 | 10.22 | 10.24 | 10.24 | -0.17 (-1.63%) | 3,039,968 |
24 Apr 2018 | CNY | 10.27 | 10.45 | 10.23 | 10.41 | 10.41 | +0.15 (+1.46%) | 3,732,626 |
23 Apr 2018 | CNY | 10.25 | 10.37 | 10.12 | 10.26 | 10.26 | +0.11 (+1.08%) | 2,469,477 |
20 Apr 2018 | CNY | 10.24 | 10.36 | 10.1 | 10.15 | 10.15 | -0.1 (-0.98%) | 2,712,229 |
19 Apr 2018 | CNY | 10.33 | 10.42 | 10.21 | 10.25 | 10.25 | -0.13 (-1.25%) | 3,197,700 |
18 Apr 2018 | CNY | 10.3 | 10.39 | 10 | 10.38 | 10.38 | +0.18 (+1.76%) | 4,107,068 |
17 Apr 2018 | CNY | 10.54 | 10.78 | 10.16 | 10.2 | 10.2 | -0.42 (-3.95%) | 5,960,042 |