Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Apr 2018 | CNY | 11.77 | 12.08 | 11.77 | 11.85 | 11.85 | -0.01 (-0.08%) | 1,449,245 |
25 Apr 2018 | CNY | 11.8 | 12.09 | 11.5 | 11.86 | 11.86 | +0.03 (+0.25%) | 1,328,480 |
24 Apr 2018 | CNY | 11.45 | 11.85 | 11.4 | 11.83 | 11.83 | +0.46 (+4.05%) | 1,369,243 |
23 Apr 2018 | CNY | 11.47 | 11.64 | 11.2 | 11.37 | 11.37 | -0.28 (-2.40%) | 1,335,252 |
20 Apr 2018 | CNY | 12.25 | 12.26 | 11.57 | 11.65 | 11.65 | -0.59 (-4.82%) | 1,739,543 |
19 Apr 2018 | CNY | 12.21 | 12.37 | 12.2 | 12.24 | 12.24 | -0.2 (-1.61%) | 1,686,900 |
18 Apr 2018 | CNY | 12.5 | 12.63 | 11.97 | 12.44 | 12.44 | -0.15 (-1.19%) | 3,413,920 |
17 Apr 2018 | CNY | 12.18 | 12.66 | 12.05 | 12.59 | 12.59 | +0.43 (+3.54%) | 4,827,319 |
16 Apr 2018 | CNY | 12.23 | 12.28 | 11.7 | 12.16 | 12.16 | -0.04 (-0.33%) | 2,072,530 |
13 Apr 2018 | CNY | 12.64 | 12.64 | 12.12 | 12.2 | 12.2 | -0.57 (-4.46%) | 2,011,300 |
12 Apr 2018 | CNY | 12.72 | 12.81 | 12.62 | 12.77 | 12.77 | +0.07 (+0.55%) | 2,553,255 |
11 Apr 2018 | CNY | 12.37 | 12.77 | 12.3 | 12.7 | 12.7 | +0.33 (+2.67%) | 2,838,475 |
10 Apr 2018 | CNY | 12.43 | 12.46 | 12.22 | 12.37 | 12.37 | -0.08 (-0.64%) | 1,783,543 |
9 Apr 2018 | CNY | 12.19 | 12.59 | 12.05 | 12.45 | 12.45 | +0.24 (+1.97%) | 1,575,743 |
4 Apr 2018 | CNY | 12.39 | 12.58 | 12.2 | 12.21 | 12.21 | -0.18 (-1.45%) | 1,204,445 |
3 Apr 2018 | CNY | 12.45 | 12.45 | 12.22 | 12.39 | 12.39 | -0.17 (-1.35%) | 1,603,688 |
2 Apr 2018 | CNY | 12.3 | 12.79 | 12.15 | 12.56 | 12.56 | +0.35 (+2.87%) | 3,339,440 |
30 Mar 2018 | CNY | 12.26 | 12.5 | 12.07 | 12.21 | 12.21 | +0.29 (+2.43%) | 2,632,360 |
29 Mar 2018 | CNY | 11.59 | 12.06 | 11.59 | 11.92 | 11.92 | +0.33 (+2.85%) | 1,835,828 |
28 Mar 2018 | CNY | 11.4 | 11.75 | 11.33 | 11.59 | 11.59 | +0.08 (+0.70%) | 1,342,300 |
27 Mar 2018 | CNY | 11.25 | 11.59 | 11.25 | 11.51 | 11.51 | +0.29 (+2.58%) | 1,272,855 |
26 Mar 2018 | CNY | 10.96 | 11.31 | 10.62 | 11.22 | 11.22 | +0.21 (+1.91%) | 1,436,300 |
23 Mar 2018 | CNY | 11.78 | 11.78 | 10.9 | 11.01 | 11.01 | -1.06 (-8.78%) | 2,402,300 |
22 Mar 2018 | CNY | 12.15 | 12.23 | 11.96 | 12.07 | 12.07 | -0.14 (-1.15%) | 1,552,031 |
21 Mar 2018 | CNY | 12.27 | 12.5 | 12.17 | 12.21 | 12.21 | -0.06 (-0.49%) | 2,288,100 |
20 Mar 2018 | CNY | 12.23 | 12.28 | 11.97 | 12.27 | 12.27 | -0.01 (-0.08%) | 1,124,600 |
19 Mar 2018 | CNY | 12.1 | 12.38 | 12.02 | 12.28 | 12.28 | +0.18 (+1.49%) | 950,700 |
16 Mar 2018 | CNY | 12.02 | 12.22 | 12.02 | 12.1 | 12.1 | +0.05 (+0.41%) | 829,800 |
15 Mar 2018 | CNY | 12.36 | 12.38 | 11.9 | 12.05 | 12.05 | -0.31 (-2.51%) | 1,153,100 |
14 Mar 2018 | CNY | 12.56 | 12.58 | 12.3 | 12.36 | 12.36 | -0.26 (-2.06%) | 1,289,000 |