Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jun 2018 | CNY | 9.91 | 9.93 | 9.6 | 9.71 | 9.71 | -0.2 (-2.02%) | 1,423,500 |
7 Jun 2018 | CNY | 10.01 | 10.03 | 9.89 | 9.91 | 9.91 | -0.1 (-1.00%) | 1,708,981 |
6 Jun 2018 | CNY | 10.08 | 10.12 | 9.96 | 10.01 | 10.01 | -0.08 (-0.79%) | 1,317,400 |
5 Jun 2018 | CNY | 9.99 | 10.15 | 9.9 | 10.09 | 10.09 | +0.07 (+0.70%) | 1,291,863 |
4 Jun 2018 | CNY | 10.05 | 10.07 | 9.85 | 10.02 | 10.02 | -0.01 (-0.10%) | 1,034,163 |
1 Jun 2018 | CNY | 10.05 | 10.24 | 10.01 | 10.03 | 10.03 | -0.01 (-0.10%) | 1,810,700 |
31 May 2018 | CNY | 9.9 | 10.1 | 9.88 | 10.04 | 10.04 | +0.23 (+2.34%) | 1,398,982 |
30 May 2018 | CNY | 10.4 | 10.4 | 9.75 | 9.81 | 9.81 | -0.74 (-7.01%) | 3,020,482 |
29 May 2018 | CNY | 10.71 | 10.71 | 10.53 | 10.55 | 10.55 | -0.27 (-2.50%) | 2,491,992 |
28 May 2018 | CNY | 11.15 | 11.16 | 10.8 | 10.82 | 10.82 | -0.36 (-3.22%) | 3,643,400 |
25 May 2018 | CNY | 10.87 | 11.48 | 10.84 | 11.18 | 11.18 | +0.16 (+1.45%) | 5,641,526 |
24 May 2018 | CNY | 11.09 | 11.09 | 10.82 | 11.02 | 11.02 | -0.1 (-0.90%) | 4,040,926 |
23 May 2018 | CNY | 10.78 | 11.64 | 10.68 | 11.12 | 11.12 | +0.48 (+4.51%) | 7,655,563 |
22 May 2018 | CNY | 10.63 | 10.65 | 10.53 | 10.64 | 10.64 | +0.06 (+0.57%) | 2,752,926 |
21 May 2018 | CNY | 10.49 | 10.64 | 10.49 | 10.58 | 10.58 | +0.09 (+0.86%) | 2,911,000 |
18 May 2018 | CNY | 10.44 | 10.62 | 10.39 | 10.49 | 10.49 | +0.05 (+0.48%) | 2,730,963 |
17 May 2018 | CNY | 10.96 | 10.96 | 10.36 | 10.44 | 10.44 | -0.71 (-6.37%) | 5,272,282 |
16 May 2018 | CNY | 11.22 | 11.29 | 11.03 | 11.15 | 11.15 | -0.05 (-0.45%) | 1,398,200 |
15 May 2018 | CNY | 10.93 | 11.26 | 10.93 | 11.2 | 11.2 | +0.23 (+2.10%) | 1,614,500 |
14 May 2018 | CNY | 11.21 | 11.23 | 10.91 | 10.97 | 10.97 | -0.29 (-2.58%) | 1,719,600 |
11 May 2018 | CNY | 11.59 | 11.64 | 11.25 | 11.26 | 11.26 | -0.35 (-3.01%) | 1,734,300 |
10 May 2018 | CNY | 11.7 | 11.74 | 11.5 | 11.61 | 11.61 | -0.06 (-0.51%) | 1,885,464 |
9 May 2018 | CNY | 11.52 | 11.78 | 11.44 | 11.67 | 11.67 | +0.15 (+1.30%) | 1,960,500 |
8 May 2018 | CNY | 11.46 | 11.52 | 11.36 | 11.52 | 11.52 | +0.14 (+1.23%) | 1,392,236 |
7 May 2018 | CNY | 11.13 | 11.42 | 11.13 | 11.38 | 11.38 | +0.24 (+2.15%) | 1,361,020 |
4 May 2018 | CNY | 11.31 | 11.33 | 11.14 | 11.14 | 11.14 | -0.16 (-1.42%) | 1,074,263 |
3 May 2018 | CNY | 11.08 | 11.35 | 11.05 | 11.3 | 11.3 | +0.24 (+2.17%) | 1,394,614 |
2 May 2018 | CNY | 11.1 | 11.19 | 11.05 | 11.06 | 11.06 | -0.04 (-0.36%) | 957,832 |
27 Apr 2018 | CNY | 11.09 | 11.16 | 10.98 | 11.1 | 11.1 | +0.08 (+0.73%) | 1,017,224 |
26 Apr 2018 | CNY | 11.45 | 11.45 | 11.01 | 11.02 | 11.02 | -0.41 (-3.59%) | 1,912,965 |