Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2018 | CNY | 8.85 | 9.1 | 8.62 | 8.96 | 8.96 | +0.16 (+1.82%) | 1,627,700 |
2 Jul 2018 | CNY | 8.8 | 9 | 8.62 | 8.8 | 8.8 | -0.11 (-1.23%) | 1,551,200 |
29 Jun 2018 | CNY | 8.51 | 9.15 | 8.35 | 8.91 | 8.91 | +0.4 (+4.70%) | 2,313,050 |
28 Jun 2018 | CNY | 8.4 | 8.61 | 8.4 | 8.51 | 8.51 | +0.12 (+1.43%) | 2,078,641 |
27 Jun 2018 | CNY | 8.42 | 8.65 | 8.38 | 8.39 | 8.39 | -0.1 (-1.18%) | 1,765,300 |
26 Jun 2018 | CNY | 8.3 | 8.59 | 8.11 | 8.49 | 8.49 | +0.19 (+2.29%) | 2,185,541 |
25 Jun 2018 | CNY | 8.3 | 8.64 | 8.28 | 8.3 | 8.3 | -0.11 (-1.31%) | 1,544,241 |
22 Jun 2018 | CNY | 8.19 | 8.47 | 7.8 | 8.41 | 8.41 | +0.2 (+2.44%) | 2,061,600 |
21 Jun 2018 | CNY | 8.6 | 8.77 | 8.2 | 8.21 | 8.21 | -0.52 (-5.96%) | 2,250,691 |
20 Jun 2018 | CNY | 9 | 9.2 | 8.16 | 8.73 | 8.73 | -0.32 (-3.54%) | 4,180,400 |
19 Jun 2018 | CNY | 9.82 | 10 | 9.04 | 9.05 | 9.05 | -0.99 (-9.86%) | 2,767,400 |
15 Jun 2018 | CNY | 10.26 | 10.27 | 9.81 | 10.04 | 10.04 | -0.22 (-2.14%) | 2,098,250 |
14 Jun 2018 | CNY | 10.01 | 10.29 | 10.01 | 10.26 | 10.26 | +0.11 (+1.08%) | 1,021,200 |
13 Jun 2018 | CNY | 10.41 | 10.51 | 10.1 | 10.15 | 10.15 | -0.43 (-4.06%) | 2,424,075 |
12 Jun 2018 | CNY | 10.73 | 10.86 | 10.5 | 10.58 | 10.58 | -0.16 (-1.49%) | 1,003,200 |
11 Jun 2018 | CNY | 10.75 | 10.86 | 10.5 | 10.74 | 10.74 | -0.03 (-0.28%) | 1,026,050 |
8 Jun 2018 | CNY | 11.22 | 11.35 | 10.65 | 10.77 | 10.77 | -0.49 (-4.35%) | 3,181,050 |
7 Jun 2018 | CNY | 11.9 | 11.9 | 11.14 | 11.26 | 11.26 | -0.54 (-4.58%) | 1,732,350 |
6 Jun 2018 | CNY | 11.95 | 11.99 | 11.73 | 11.8 | 11.8 | -0.15 (-1.26%) | 741,550 |
5 Jun 2018 | CNY | 12.05 | 12.05 | 11.81 | 11.95 | 11.95 | 0.0 (0.0%) | 622,601 |
4 Jun 2018 | CNY | 11.71 | 11.98 | 11.62 | 11.95 | 11.95 | +0.24 (+2.05%) | 1,192,455 |
1 Jun 2018 | CNY | 11.99 | 12.1 | 11.55 | 11.71 | 11.71 | -0.39 (-3.22%) | 1,422,600 |
31 May 2018 | CNY | 12.22 | 12.45 | 11.75 | 12.1 | 12.1 | -0.09 (-0.74%) | 2,043,050 |
30 May 2018 | CNY | 12.79 | 12.79 | 12.1 | 12.19 | 12.19 | -0.71 (-5.50%) | 1,989,600 |
29 May 2018 | CNY | 12.81 | 13.1 | 12.78 | 12.9 | 12.9 | +0.01 (+0.08%) | 1,928,850 |
28 May 2018 | CNY | 12.32 | 13 | 12.02 | 12.89 | 12.89 | +0.41 (+3.29%) | 4,888,250 |
25 May 2018 | CNY | 12.93 | 12.93 | 12.42 | 12.48 | 12.48 | -0.31 (-2.42%) | 1,576,550 |
24 May 2018 | CNY | 12.59 | 12.88 | 12.59 | 12.79 | 12.79 | +0.1 (+0.79%) | 1,060,341 |
23 May 2018 | CNY | 12.99 | 13.05 | 12.66 | 12.69 | 12.69 | -0.31 (-2.38%) | 1,382,200 |
22 May 2018 | CNY | 13.15 | 13.24 | 12.9 | 13 | 13 | +0.01 (+0.08%) | 1,909,500 |