Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 10.18 | 10.36 | 10.12 | 10.21 | 10.21 | +0.03 (+0.29%) | 943,100 |
8 Jun 2018 | CNY | 10.37 | 10.41 | 10.06 | 10.18 | 10.18 | -0.18 (-1.74%) | 2,069,665 |
7 Jun 2018 | CNY | 10.52 | 10.59 | 10.31 | 10.36 | 10.36 | -0.15 (-1.43%) | 1,857,410 |
6 Jun 2018 | CNY | 10.45 | 10.56 | 10.36 | 10.51 | 10.51 | +0.07 (+0.67%) | 1,490,628 |
5 Jun 2018 | CNY | 10.28 | 10.45 | 10.22 | 10.44 | 10.44 | +0.16 (+1.56%) | 1,720,828 |
4 Jun 2018 | CNY | 10.23 | 10.39 | 10.2 | 10.28 | 10.28 | +0.09 (+0.88%) | 1,043,600 |
1 Jun 2018 | CNY | 10.3 | 10.5 | 10.06 | 10.19 | 10.19 | -0.24 (-2.30%) | 2,558,409 |
31 May 2018 | CNY | 10.36 | 10.46 | 10.18 | 10.43 | 10.43 | +0.17 (+1.66%) | 2,094,529 |
30 May 2018 | CNY | 10.82 | 10.82 | 10.02 | 10.26 | 10.26 | -0.72 (-6.56%) | 4,492,574 |
29 May 2018 | CNY | 11.34 | 11.49 | 10.95 | 10.98 | 10.98 | -0.45 (-3.94%) | 5,902,710 |
28 May 2018 | CNY | 11.45 | 11.5 | 11.21 | 11.43 | 11.43 | -0.15 (-1.30%) | 4,929,836 |
25 May 2018 | CNY | 11.1 | 11.78 | 11.1 | 11.58 | 11.58 | +0.4 (+3.58%) | 9,396,610 |
24 May 2018 | CNY | 11.03 | 11.6 | 11.01 | 11.18 | 11.18 | +0.01 (+0.09%) | 6,442,343 |
23 May 2018 | CNY | 10.96 | 11.37 | 10.89 | 11.17 | 11.17 | +0.18 (+1.64%) | 7,806,154 |
22 May 2018 | CNY | 10.91 | 10.99 | 10.85 | 10.99 | 10.99 | 0.0 (0.0%) | 2,854,623 |
21 May 2018 | CNY | 10.91 | 11.03 | 10.82 | 10.99 | 10.99 | +0.02 (+0.18%) | 3,799,562 |
18 May 2018 | CNY | 10.95 | 11.02 | 10.75 | 10.97 | 10.97 | +0.05 (+0.46%) | 2,848,310 |
17 May 2018 | CNY | 10.89 | 10.98 | 10.73 | 10.92 | 10.92 | +0.13 (+1.20%) | 2,355,458 |
16 May 2018 | CNY | 10.96 | 11.07 | 10.75 | 10.79 | 10.79 | -0.19 (-1.73%) | 3,452,257 |
15 May 2018 | CNY | 10.64 | 11.35 | 10.57 | 10.98 | 10.98 | +0.35 (+3.29%) | 5,146,050 |
14 May 2018 | CNY | 10.58 | 10.79 | 10.5 | 10.63 | 10.63 | -0.05 (-0.47%) | 1,633,613 |
11 May 2018 | CNY | 10.88 | 10.95 | 10.65 | 10.68 | 10.68 | -0.25 (-2.29%) | 2,164,110 |
10 May 2018 | CNY | 10.86 | 11 | 10.71 | 10.93 | 10.93 | +0.11 (+1.02%) | 2,933,139 |
9 May 2018 | CNY | 10.82 | 10.94 | 10.66 | 10.82 | 10.82 | +0.04 (+0.37%) | 3,113,305 |
8 May 2018 | CNY | 10.55 | 10.83 | 10.53 | 10.78 | 10.78 | +0.16 (+1.51%) | 2,841,461 |
7 May 2018 | CNY | 10.35 | 10.68 | 10.35 | 10.62 | 10.62 | +0.27 (+2.61%) | 2,623,643 |
4 May 2018 | CNY | 10.26 | 10.45 | 10.25 | 10.35 | 10.35 | +0.02 (+0.19%) | 1,474,310 |
3 May 2018 | CNY | 10.23 | 10.36 | 10.02 | 10.33 | 10.33 | +0.1 (+0.98%) | 1,461,709 |
2 May 2018 | CNY | 10.36 | 10.36 | 10.15 | 10.23 | 10.23 | -0.04 (-0.39%) | 874,810 |
27 Apr 2018 | CNY | 10.39 | 10.4 | 10.25 | 10.27 | 10.27 | +0.06 (+0.59%) | 887,300 |