Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Oct 2018 | CNY | 10.4 | 10.54 | 10.16 | 10.2 | 7.2857 | -0.35 (-3.32%) | 2,197,300 |
22 Oct 2018 | CNY | 10.04 | 10.76 | 10.01 | 10.55 | 7.5357 | +0.77 (+7.87%) | 3,020,960 |
19 Oct 2018 | CNY | 9.13 | 9.84 | 9.13 | 9.78 | 6.9857 | +0.22 (+2.30%) | 1,189,460 |
18 Oct 2018 | CNY | 10.03 | 10.03 | 9.38 | 9.56 | 6.8286 | -0.46 (-4.59%) | 1,416,187 |
17 Oct 2018 | CNY | 10.18 | 10.19 | 9.73 | 10.02 | 7.1571 | +0.23 (+2.35%) | 1,068,164 |
16 Oct 2018 | CNY | 10.17 | 10.29 | 9.71 | 9.79 | 6.9929 | -0.22 (-2.20%) | 1,318,520 |
15 Oct 2018 | CNY | 10.01 | 10.34 | 9.86 | 10.01 | 7.15 | +0.18 (+1.83%) | 1,924,902 |
12 Oct 2018 | CNY | 10.1 | 10.14 | 9.22 | 9.83 | 7.0214 | -0.39 (-3.82%) | 2,239,530 |
11 Oct 2018 | CNY | 11 | 11 | 10.22 | 10.22 | 7.3 | -1.14 (-10.04%) | 1,755,564 |
10 Oct 2018 | CNY | 11.42 | 11.54 | 11.16 | 11.36 | 8.1143 | -0.02 (-0.18%) | 1,031,420 |
9 Oct 2018 | CNY | 11.14 | 11.55 | 11.14 | 11.38 | 8.1286 | +0.25 (+2.25%) | 996,920 |
8 Oct 2018 | CNY | 11.66 | 11.66 | 10.95 | 11.13 | 7.95 | -0.59 (-5.03%) | 1,448,400 |
28 Sep 2018 | CNY | 11.25 | 11.75 | 11.24 | 11.72 | 8.3714 | +0.29 (+2.54%) | 1,336,920 |
27 Sep 2018 | CNY | 12.09 | 12.17 | 11.42 | 11.43 | 8.1643 | -0.59 (-4.91%) | 1,859,144 |
26 Sep 2018 | CNY | 12.09 | 12.19 | 12.01 | 12.02 | 8.5857 | -0.02 (-0.17%) | 1,207,676 |
25 Sep 2018 | CNY | 12.05 | 12.18 | 11.92 | 12.04 | 8.6 | -0.18 (-1.47%) | 1,082,006 |
21 Sep 2018 | CNY | 12.05 | 12.65 | 12.02 | 12.22 | 8.7286 | +0.2 (+1.66%) | 2,110,076 |
20 Sep 2018 | CNY | 12.23 | 12.32 | 11.91 | 12.02 | 8.5857 | -0.09 (-0.74%) | 1,329,900 |
19 Sep 2018 | CNY | 11.89 | 12.23 | 11.89 | 12.11 | 8.65 | +0.16 (+1.34%) | 1,623,229 |
18 Sep 2018 | CNY | 11.66 | 12.12 | 11.56 | 11.95 | 8.5357 | +0.33 (+2.84%) | 1,771,720 |
17 Sep 2018 | CNY | 12.18 | 12.28 | 11.54 | 11.62 | 8.3 | -0.53 (-4.36%) | 1,549,300 |
14 Sep 2018 | CNY | 12.54 | 12.59 | 12.15 | 12.15 | 8.6786 | -0.41 (-3.26%) | 1,439,700 |
13 Sep 2018 | CNY | 12.66 | 12.83 | 12.37 | 12.56 | 8.9714 | -0.07 (-0.55%) | 1,279,140 |
12 Sep 2018 | CNY | 12.62 | 12.74 | 12.47 | 12.63 | 9.0214 | -0.19 (-1.48%) | 1,496,767 |
11 Sep 2018 | CNY | 12.73 | 13.09 | 12.73 | 12.82 | 9.1571 | +0.16 (+1.26%) | 1,792,415 |
10 Sep 2018 | CNY | 12.74 | 12.87 | 12.59 | 12.66 | 9.0429 | -0.04 (-0.31%) | 1,417,220 |
7 Sep 2018 | CNY | 12.8 | 13.07 | 12.55 | 12.7 | 9.0714 | -0.1 (-0.78%) | 1,795,111 |
6 Sep 2018 | CNY | 13.06 | 13.26 | 12.51 | 12.8 | 9.1429 | -0.52 (-3.90%) | 3,323,020 |
5 Sep 2018 | CNY | 13.55 | 13.85 | 13.31 | 13.32 | 9.5143 | -0.36 (-2.63%) | 1,611,100 |
4 Sep 2018 | CNY | 13.6 | 14.2 | 13.5 | 13.68 | 9.7714 | +0.32 (+2.40%) | 2,450,600 |