Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jun 2018 | CNY | 12.5 | 12.53 | 12.11 | 12.45 | 12.45 | +0.09 (+0.73%) | 1,656,500 |
8 Jun 2018 | CNY | 12.55 | 12.7 | 12 | 12.36 | 12.36 | -0.2 (-1.59%) | 3,039,507 |
7 Jun 2018 | CNY | 12.9 | 12.9 | 12.55 | 12.56 | 12.56 | -0.31 (-2.41%) | 2,225,700 |
6 Jun 2018 | CNY | 12.78 | 12.95 | 12.52 | 12.87 | 12.87 | -0.22 (-1.68%) | 2,720,800 |
5 Jun 2018 | CNY | 13.09 | 13.46 | 12.86 | 13.09 | 13.09 | +0.14 (+1.08%) | 3,832,860 |
4 Jun 2018 | CNY | 13.03 | 13.1 | 12.5 | 12.95 | 12.95 | -0.07 (-0.54%) | 3,096,600 |
1 Jun 2018 | CNY | 13 | 13.25 | 12.86 | 13.02 | 13.02 | -0.11 (-0.84%) | 3,291,600 |
31 May 2018 | CNY | 12.82 | 13.28 | 12.62 | 13.13 | 13.13 | +0.37 (+2.90%) | 5,011,100 |
30 May 2018 | CNY | 12.7 | 12.83 | 12.52 | 12.76 | 12.76 | -0.2 (-1.54%) | 2,680,200 |
29 May 2018 | CNY | 13.12 | 13.28 | 12.64 | 12.96 | 12.96 | -0.17 (-1.29%) | 4,595,028 |
28 May 2018 | CNY | 12.98 | 13.19 | 12.62 | 13.13 | 13.13 | +0.21 (+1.63%) | 3,644,172 |
25 May 2018 | CNY | 13.81 | 13.81 | 12.84 | 12.92 | 12.92 | -0.89 (-6.44%) | 5,490,672 |
24 May 2018 | CNY | 13.53 | 14.08 | 13.53 | 13.81 | 13.81 | +0.2 (+1.47%) | 3,404,600 |
23 May 2018 | CNY | 14.38 | 14.46 | 13.58 | 13.61 | 13.61 | -0.78 (-5.42%) | 5,452,398 |
22 May 2018 | CNY | 14.46 | 14.5 | 14.01 | 14.39 | 14.39 | -0.1 (-0.69%) | 7,018,600 |
21 May 2018 | CNY | 15.08 | 15.08 | 14.29 | 14.49 | 14.49 | -0.52 (-3.46%) | 9,571,387 |
18 May 2018 | CNY | 14.3 | 15.21 | 14.18 | 15.01 | 15.01 | +0.54 (+3.73%) | 9,267,452 |
17 May 2018 | CNY | 14.3 | 14.51 | 14.04 | 14.47 | 14.47 | +0.09 (+0.63%) | 4,039,800 |
16 May 2018 | CNY | 14.29 | 14.44 | 14.2 | 14.38 | 14.38 | -0.06 (-0.42%) | 2,295,200 |
15 May 2018 | CNY | 14.23 | 14.54 | 14.11 | 14.44 | 14.44 | +0.2 (+1.40%) | 7,523,400 |
14 May 2018 | CNY | 14.07 | 14.32 | 14.01 | 14.24 | 14.24 | +0.02 (+0.14%) | 2,876,371 |
11 May 2018 | CNY | 14.08 | 14.47 | 14.04 | 14.22 | 14.22 | -0.04 (-0.28%) | 3,095,157 |
10 May 2018 | CNY | 14 | 14.42 | 13.9 | 14.26 | 14.26 | +0.08 (+0.56%) | 4,510,257 |
9 May 2018 | CNY | 14.32 | 14.72 | 13.9 | 14.18 | 14.18 | -0.29 (-2.00%) | 4,372,129 |
8 May 2018 | CNY | 14.33 | 14.68 | 14.24 | 14.47 | 14.47 | +0.14 (+0.98%) | 4,876,071 |
7 May 2018 | CNY | 14.03 | 14.46 | 13.96 | 14.33 | 14.33 | +0.22 (+1.56%) | 4,067,800 |
4 May 2018 | CNY | 13.82 | 14.36 | 13.67 | 14.11 | 14.11 | +0.27 (+1.95%) | 4,622,670 |
3 May 2018 | CNY | 13.56 | 13.95 | 13.4 | 13.84 | 13.84 | +0.28 (+2.06%) | 3,376,800 |
2 May 2018 | CNY | 13.31 | 13.67 | 13.22 | 13.56 | 13.56 | +0.16 (+1.19%) | 2,631,700 |
27 Apr 2018 | CNY | 13.37 | 13.55 | 13.07 | 13.4 | 13.4 | -0.24 (-1.76%) | 2,977,157 |