Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 May 2018 | CNY | 12.61 | 13 | 12.6 | 12.99 | 12.99 | +0.4 (+3.18%) | 2,212,603 |
18 May 2018 | CNY | 12.79 | 12.79 | 12.48 | 12.59 | 12.59 | -0.09 (-0.71%) | 996,600 |
17 May 2018 | CNY | 12.75 | 12.89 | 12.59 | 12.68 | 12.68 | -0.1 (-0.78%) | 1,134,750 |
16 May 2018 | CNY | 12.62 | 12.8 | 12.62 | 12.78 | 12.78 | +0.06 (+0.47%) | 858,650 |
15 May 2018 | CNY | 12.6 | 12.87 | 12.4 | 12.72 | 12.72 | +0.11 (+0.87%) | 1,854,550 |
14 May 2018 | CNY | 13 | 13.15 | 12.56 | 12.61 | 12.61 | -0.48 (-3.67%) | 2,437,839 |
11 May 2018 | CNY | 13.06 | 13.35 | 13.05 | 13.09 | 13.09 | +0.05 (+0.38%) | 3,379,346 |
10 May 2018 | CNY | 12.94 | 13.09 | 12.86 | 13.04 | 13.04 | -0.01 (-0.08%) | 1,594,875 |
9 May 2018 | CNY | 13.29 | 13.39 | 12.86 | 13.05 | 13.05 | -0.24 (-1.81%) | 3,307,889 |
8 May 2018 | CNY | 13.1 | 13.35 | 13.02 | 13.29 | 13.29 | +0.12 (+0.91%) | 3,082,054 |
7 May 2018 | CNY | 12.8 | 13.25 | 12.8 | 13.17 | 13.17 | +0.38 (+2.97%) | 4,199,350 |
4 May 2018 | CNY | 12.82 | 12.9 | 12.64 | 12.79 | 12.79 | -0.05 (-0.39%) | 2,232,350 |
3 May 2018 | CNY | 12.88 | 13.02 | 12.36 | 12.84 | 12.84 | -0.18 (-1.38%) | 4,078,075 |
2 May 2018 | CNY | 13.54 | 13.54 | 12.5 | 13.02 | 13.02 | -0.21 (-1.59%) | 4,597,425 |
27 Apr 2018 | CNY | 12.84 | 13.28 | 12.72 | 13.23 | 13.23 | +0.42 (+3.28%) | 3,819,604 |
26 Apr 2018 | CNY | 13.2 | 13.2 | 12.77 | 12.81 | 12.81 | -0.44 (-3.32%) | 3,789,029 |
25 Apr 2018 | CNY | 12.75 | 13.49 | 12.75 | 13.25 | 13.25 | +0.31 (+2.40%) | 7,101,175 |
24 Apr 2018 | CNY | 12.56 | 13 | 12.45 | 12.94 | 12.94 | +0.27 (+2.13%) | 5,937,814 |
23 Apr 2018 | CNY | 12.75 | 12.75 | 12.32 | 12.67 | 12.67 | +0.13 (+1.04%) | 4,561,713 |
20 Apr 2018 | CNY | 12.08 | 12.8 | 12.08 | 12.54 | 12.54 | +0.24 (+1.95%) | 8,702,690 |
19 Apr 2018 | CNY | 12.35 | 12.45 | 12.02 | 12.3 | 12.3 | -0.02 (-0.16%) | 3,483,831 |
18 Apr 2018 | CNY | 12.62 | 12.74 | 11.6 | 12.32 | 12.32 | -0.19 (-1.52%) | 4,780,058 |
17 Apr 2018 | CNY | 12.36 | 12.79 | 12.36 | 12.51 | 12.51 | -0.23 (-1.81%) | 5,834,300 |
16 Apr 2018 | CNY | 12.25 | 12.9 | 12.07 | 12.74 | 12.74 | +0.47 (+3.83%) | 8,803,864 |
13 Apr 2018 | CNY | 12.17 | 12.28 | 11.93 | 12.27 | 12.27 | +0.22 (+1.83%) | 4,089,951 |
12 Apr 2018 | CNY | 11.89 | 12.22 | 11.89 | 12.05 | 12.05 | +0.02 (+0.17%) | 4,406,000 |
11 Apr 2018 | CNY | 11.65 | 12.51 | 11.65 | 12.03 | 12.03 | +0.39 (+3.35%) | 6,141,155 |
10 Apr 2018 | CNY | 11.69 | 11.79 | 11.41 | 11.64 | 11.64 | -0.01 (-0.09%) | 3,313,433 |
9 Apr 2018 | CNY | 11.3 | 11.65 | 11.12 | 11.65 | 11.65 | +0.3 (+2.64%) | 3,081,633 |
4 Apr 2018 | CNY | 11.5 | 11.77 | 11.35 | 11.35 | 11.35 | -0.14 (-1.22%) | 2,416,750 |