Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Sep 2018 | CNY | 11.2 | 11.22 | 11.2 | 11.22 | 11.22 | -0.08 (-0.71%) | 4,000 |
7 Sep 2018 | CNY | 11.36 | 11.36 | 11.2 | 11.3 | 11.3 | +0.04 (+0.36%) | 80,000 |
6 Sep 2018 | CNY | 11.38 | 11.38 | 11.26 | 11.26 | 11.26 | -0.08 (-0.71%) | 30,000 |
5 Sep 2018 | CNY | 11.5 | 11.5 | 11.34 | 11.34 | 11.34 | -0.3 (-2.58%) | 30,000 |
4 Sep 2018 | CNY | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | +0.16 (+1.39%) | 0 |
3 Sep 2018 | CNY | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | -0.02 (-0.17%) | 0 |
31 Aug 2018 | CNY | 11.46 | 11.54 | 11.46 | 11.5 | 11.5 | -0.08 (-0.69%) | 30,000 |
30 Aug 2018 | CNY | 11.6 | 11.6 | 11.58 | 11.58 | 11.58 | -0.08 (-0.69%) | 10,000 |
29 Aug 2018 | CNY | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.06 (-0.51%) | 10,000 |
28 Aug 2018 | CNY | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.0 (0.0%) | 0 |
27 Aug 2018 | CNY | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | +0.24 (+2.09%) | 10,000 |
24 Aug 2018 | CNY | 11.38 | 11.48 | 11.38 | 11.48 | 11.48 | +0.04 (+0.35%) | 9,800 |
23 Aug 2018 | CNY | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.0 (0.0%) | 0 |
22 Aug 2018 | CNY | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.0 (0.0%) | 0 |
21 Aug 2018 | CNY | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | +0.2 (+1.78%) | 0 |
20 Aug 2018 | CNY | 11.14 | 11.24 | 11.12 | 11.24 | 11.24 | +0.2 (+1.81%) | 30,000 |
17 Aug 2018 | CNY | 11.2 | 11.22 | 11 | 11.04 | 11.04 | -0.1 (-0.90%) | 130,000 |
16 Aug 2018 | CNY | 11.22 | 11.22 | 11.14 | 11.14 | 11.14 | -0.02 (-0.18%) | 119,600 |
15 Aug 2018 | CNY | 11.24 | 11.24 | 11.16 | 11.16 | 11.16 | -0.28 (-2.45%) | 10,400 |
14 Aug 2018 | CNY | 11.48 | 11.48 | 11.42 | 11.44 | 11.44 | -0.06 (-0.52%) | 9,800 |
13 Aug 2018 | CNY | 11.38 | 11.5 | 11.38 | 11.5 | 11.5 | -0.14 (-1.20%) | 30,200 |
10 Aug 2018 | CNY | 11.58 | 11.64 | 11.58 | 11.64 | 11.64 | 0.0 (0.0%) | 68,800 |
9 Aug 2018 | CNY | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | +0.28 (+2.46%) | 10,000 |
8 Aug 2018 | CNY | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -0.12 (-1.05%) | 0 |
7 Aug 2018 | CNY | 11.42 | 11.48 | 11.42 | 11.48 | 11.48 | +0.24 (+2.14%) | 12,000 |
6 Aug 2018 | CNY | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | -0.02 (-0.18%) | 0 |
3 Aug 2018 | CNY | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.2 (-1.75%) | 0 |
2 Aug 2018 | CNY | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -0.22 (-1.88%) | 0 |
1 Aug 2018 | CNY | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.26 (-2.18%) | 0 |
31 Jul 2018 | CNY | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | +0.02 (+0.17%) | 2,000 |