Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 May 2018 | CNY | 21.78 | 23.96 | 21.78 | 22.87 | 22.87 | -1.32 (-5.46%) | 32,650,123 |
28 May 2018 | CNY | 22.79 | 24.19 | 22 | 24.19 | 24.19 | +10.54 (+77.22%) | 24,893,560 |
16 May 2018 | CNY | 13.8 | 14.03 | 13.55 | 13.65 | 13.65 | -0.24 (-1.73%) | 2,099,200 |
15 May 2018 | CNY | 13.59 | 14.26 | 13.59 | 13.89 | 13.89 | +0.34 (+2.51%) | 3,277,701 |
14 May 2018 | CNY | 13.22 | 13.8 | 13.22 | 13.55 | 13.55 | -0.11 (-0.81%) | 1,843,701 |
11 May 2018 | CNY | 13.97 | 14.03 | 13.62 | 13.66 | 13.66 | -0.01 (-0.07%) | 2,847,534 |
10 May 2018 | CNY | 13.8 | 14 | 13.52 | 13.67 | 13.67 | +0.11 (+0.81%) | 3,515,901 |
9 May 2018 | CNY | 13.1 | 13.66 | 13 | 13.56 | 13.56 | +0.46 (+3.51%) | 3,271,435 |
8 May 2018 | CNY | 12.89 | 13.18 | 12.88 | 13.1 | 13.1 | +0.22 (+1.71%) | 1,647,902 |
7 May 2018 | CNY | 12.8 | 12.93 | 12.53 | 12.88 | 12.88 | +0.26 (+2.06%) | 1,411,300 |
4 May 2018 | CNY | 12.56 | 12.79 | 12.47 | 12.62 | 12.62 | +0.06 (+0.48%) | 841,100 |
3 May 2018 | CNY | 12.36 | 12.59 | 12.22 | 12.56 | 12.56 | +0.21 (+1.70%) | 1,044,035 |
2 May 2018 | CNY | 12.9 | 12.93 | 12.33 | 12.35 | 12.35 | -0.61 (-4.71%) | 1,840,034 |
27 Apr 2018 | CNY | 12.88 | 13.1 | 12.79 | 12.96 | 12.96 | +0.15 (+1.17%) | 964,500 |
26 Apr 2018 | CNY | 13.23 | 13.39 | 12.78 | 12.81 | 12.81 | -0.48 (-3.61%) | 1,243,900 |
25 Apr 2018 | CNY | 13.05 | 13.4 | 13.05 | 13.29 | 13.29 | +0.1 (+0.76%) | 1,133,700 |
24 Apr 2018 | CNY | 12.8 | 13.2 | 12.8 | 13.19 | 13.19 | +0.39 (+3.05%) | 1,266,200 |
23 Apr 2018 | CNY | 13 | 13.18 | 12.61 | 12.8 | 12.8 | -0.2 (-1.54%) | 1,249,259 |
20 Apr 2018 | CNY | 13.6 | 13.6 | 12.98 | 13 | 13 | -0.55 (-4.06%) | 1,357,600 |
19 Apr 2018 | CNY | 13.35 | 13.69 | 13.27 | 13.55 | 13.55 | +0.2 (+1.50%) | 1,641,600 |
18 Apr 2018 | CNY | 13.3 | 13.45 | 12.93 | 13.35 | 13.35 | +0.16 (+1.21%) | 1,378,600 |
17 Apr 2018 | CNY | 13.76 | 13.94 | 13.14 | 13.19 | 13.19 | -0.65 (-4.70%) | 1,750,300 |
16 Apr 2018 | CNY | 14.13 | 14.25 | 13.66 | 13.84 | 13.84 | -0.28 (-1.98%) | 1,603,819 |
13 Apr 2018 | CNY | 14.25 | 14.46 | 14 | 14.12 | 14.12 | -0.13 (-0.91%) | 1,700,400 |
12 Apr 2018 | CNY | 14.4 | 14.49 | 14.14 | 14.25 | 14.25 | -0.14 (-0.97%) | 2,515,720 |
11 Apr 2018 | CNY | 13.77 | 14.6 | 13.77 | 14.39 | 14.39 | +0.51 (+3.67%) | 4,412,674 |
10 Apr 2018 | CNY | 14 | 14.03 | 13.69 | 13.88 | 13.88 | -0.16 (-1.14%) | 1,940,750 |
9 Apr 2018 | CNY | 13.52 | 14.44 | 13.51 | 14.04 | 14.04 | -0.12 (-0.85%) | 3,160,198 |
4 Apr 2018 | CNY | 14.7 | 14.86 | 14.12 | 14.16 | 14.16 | +0.04 (+0.28%) | 4,736,214 |
3 Apr 2018 | CNY | 13.72 | 15.28 | 13.59 | 14.12 | 14.12 | +0.23 (+1.66%) | 5,446,237 |