Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
29 Aug 2018 | CNY | 10.95 | 10.98 | 10.77 | 10.81 | 10.81 | -0.11 (-1.01%) | 2,052,300 |
28 Aug 2018 | CNY | 10.91 | 10.97 | 10.84 | 10.92 | 10.92 | +0.02 (+0.18%) | 2,402,300 |
27 Aug 2018 | CNY | 10.78 | 10.91 | 10.73 | 10.9 | 10.9 | +0.15 (+1.40%) | 2,518,200 |
24 Aug 2018 | CNY | 10.79 | 10.88 | 10.71 | 10.75 | 10.75 | -0.08 (-0.74%) | 1,797,100 |
23 Aug 2018 | CNY | 10.77 | 10.88 | 10.72 | 10.83 | 10.83 | +0.11 (+1.03%) | 2,312,477 |
22 Aug 2018 | CNY | 10.81 | 10.85 | 10.67 | 10.72 | 10.72 | -0.13 (-1.20%) | 2,069,600 |
21 Aug 2018 | CNY | 10.67 | 10.86 | 10.67 | 10.85 | 10.85 | +0.14 (+1.31%) | 2,874,293 |
20 Aug 2018 | CNY | 10.57 | 10.71 | 10.46 | 10.71 | 10.71 | +0.18 (+1.71%) | 2,221,470 |
17 Aug 2018 | CNY | 10.81 | 10.86 | 10.46 | 10.53 | 10.53 | -0.18 (-1.68%) | 2,942,773 |
16 Aug 2018 | CNY | 10.63 | 10.88 | 10.47 | 10.71 | 10.71 | -0.17 (-1.56%) | 3,243,200 |
15 Aug 2018 | CNY | 11.28 | 11.29 | 10.82 | 10.88 | 10.88 | -0.4 (-3.55%) | 4,787,000 |
14 Aug 2018 | CNY | 11.21 | 11.44 | 11.17 | 11.28 | 11.28 | 0.0 (0.0%) | 5,016,200 |
13 Aug 2018 | CNY | 11.12 | 11.29 | 11.02 | 11.28 | 11.28 | -0.01 (-0.09%) | 3,722,377 |
10 Aug 2018 | CNY | 11.31 | 11.44 | 11.15 | 11.29 | 11.29 | -0.12 (-1.05%) | 5,458,000 |
9 Aug 2018 | CNY | 11.07 | 11.47 | 10.98 | 11.41 | 11.41 | +0.11 (+0.97%) | 8,148,900 |
8 Aug 2018 | CNY | 10.97 | 11.86 | 10.86 | 11.3 | 11.3 | +0.32 (+2.91%) | 11,632,900 |
7 Aug 2018 | CNY | 10.58 | 10.98 | 10.55 | 10.98 | 10.98 | +0.48 (+4.57%) | 4,384,000 |
6 Aug 2018 | CNY | 10.56 | 10.8 | 10.48 | 10.5 | 10.5 | -0.2 (-1.87%) | 2,406,800 |
3 Aug 2018 | CNY | 10.67 | 10.89 | 10.61 | 10.7 | 10.7 | +0.02 (+0.19%) | 2,697,900 |
2 Aug 2018 | CNY | 11.01 | 11.01 | 10.35 | 10.68 | 10.68 | -0.36 (-3.26%) | 4,360,400 |
1 Aug 2018 | CNY | 11.28 | 11.37 | 11.03 | 11.04 | 11.04 | -0.33 (-2.90%) | 4,272,200 |
31 Jul 2018 | CNY | 11.15 | 11.48 | 11.1 | 11.37 | 11.37 | +0.27 (+2.43%) | 5,557,500 |
30 Jul 2018 | CNY | 11.15 | 11.22 | 11.04 | 11.1 | 11.1 | -0.04 (-0.36%) | 2,160,800 |
27 Jul 2018 | CNY | 11.24 | 11.34 | 11.11 | 11.14 | 11.14 | -0.21 (-1.85%) | 3,322,913 |
26 Jul 2018 | CNY | 11.27 | 11.51 | 11.18 | 11.35 | 11.35 | +0.08 (+0.71%) | 4,415,900 |
25 Jul 2018 | CNY | 11.4 | 11.43 | 11.19 | 11.27 | 11.27 | -0.14 (-1.23%) | 5,112,401 |
24 Jul 2018 | CNY | 11.24 | 11.44 | 11.09 | 11.41 | 11.41 | +0.14 (+1.24%) | 6,576,241 |
23 Jul 2018 | CNY | 11.2 | 11.35 | 10.93 | 11.27 | 11.27 | +0.17 (+1.53%) | 6,019,100 |
20 Jul 2018 | CNY | 10.84 | 11.18 | 10.82 | 11.1 | 11.1 | +0.44 (+4.13%) | 6,859,200 |
19 Jul 2018 | CNY | 10.77 | 10.93 | 10.6 | 10.66 | 10.66 | -0.21 (-1.93%) | 2,808,100 |