Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Oct 2017 | CNY | 9.71 | 9.76 | 9.41 | 9.43 | 9.43 | -0.31 (-3.18%) | 7,124,236 |
13 Oct 2017 | CNY | 9.52 | 9.78 | 9.52 | 9.74 | 9.74 | +0.23 (+2.42%) | 9,251,912 |
12 Oct 2017 | CNY | 9.61 | 9.69 | 9.47 | 9.51 | 9.51 | -0.11 (-1.14%) | 6,309,203 |
11 Oct 2017 | CNY | 9.94 | 9.95 | 9.52 | 9.62 | 9.62 | -0.31 (-3.12%) | 11,263,448 |
10 Oct 2017 | CNY | 10.09 | 10.09 | 9.87 | 9.93 | 9.93 | -0.16 (-1.59%) | 6,921,001 |
9 Oct 2017 | CNY | 10.02 | 10.17 | 10 | 10.09 | 10.09 | +0.16 (+1.61%) | 6,024,477 |
29 Sep 2017 | CNY | 9.99 | 10.07 | 9.9 | 9.93 | 9.93 | -0.01 (-0.10%) | 4,713,489 |
28 Sep 2017 | CNY | 10.16 | 10.16 | 9.94 | 9.94 | 9.94 | -0.14 (-1.39%) | 6,277,500 |
27 Sep 2017 | CNY | 9.95 | 10.24 | 9.81 | 10.08 | 10.08 | +0.02 (+0.20%) | 7,977,441 |
26 Sep 2017 | CNY | 10 | 10.22 | 9.98 | 10.06 | 10.06 | +0.06 (+0.60%) | 5,533,201 |
25 Sep 2017 | CNY | 10.08 | 10.26 | 10 | 10 | 10 | -0.19 (-1.86%) | 6,305,212 |
22 Sep 2017 | CNY | 10.4 | 10.41 | 10.16 | 10.19 | 10.19 | -0.23 (-2.21%) | 7,433,847 |
21 Sep 2017 | CNY | 10.4 | 10.57 | 10.33 | 10.42 | 10.42 | +0.04 (+0.39%) | 10,977,459 |
20 Sep 2017 | CNY | 10.03 | 10.5 | 10.02 | 10.38 | 10.38 | +0.09 (+0.87%) | 10,619,310 |
19 Sep 2017 | CNY | 10.44 | 10.54 | 10.22 | 10.29 | 10.29 | -0.15 (-1.44%) | 9,227,900 |
18 Sep 2017 | CNY | 10.15 | 10.56 | 10.1 | 10.44 | 10.44 | +0.37 (+3.67%) | 14,644,827 |
15 Sep 2017 | CNY | 10.25 | 10.25 | 10.03 | 10.07 | 10.07 | -0.22 (-2.14%) | 10,993,501 |
14 Sep 2017 | CNY | 10.49 | 10.55 | 10.25 | 10.29 | 10.29 | -0.18 (-1.72%) | 13,343,192 |
13 Sep 2017 | CNY | 10.53 | 10.55 | 10.31 | 10.47 | 10.47 | -0.19 (-1.78%) | 17,226,441 |
12 Sep 2017 | CNY | 10.53 | 10.95 | 10.35 | 10.66 | 10.66 | +0.08 (+0.76%) | 32,364,403 |
11 Sep 2017 | CNY | 10.75 | 10.75 | 10.3 | 10.58 | 10.58 | -0.29 (-2.67%) | 26,660,423 |
8 Sep 2017 | CNY | 11.39 | 11.69 | 10.77 | 10.87 | 10.87 | +0.21 (+1.97%) | 44,553,672 |
7 Sep 2017 | CNY | 10.05 | 10.77 | 9.89 | 10.66 | 10.66 | +0.4 (+3.90%) | 40,944,521 |
6 Sep 2017 | CNY | 10.09 | 10.28 | 10.01 | 10.26 | 10.26 | +0.1 (+0.98%) | 13,448,028 |
5 Sep 2017 | CNY | 10.1 | 10.24 | 10 | 10.16 | 10.16 | -0.11 (-1.07%) | 11,160,279 |
4 Sep 2017 | CNY | 9.8 | 10.55 | 9.79 | 10.27 | 10.27 | +0.63 (+6.54%) | 24,891,378 |
1 Sep 2017 | CNY | 9.48 | 9.66 | 9.4 | 9.64 | 9.64 | +0.16 (+1.69%) | 7,657,842 |
31 Aug 2017 | CNY | 9.48 | 9.54 | 9.41 | 9.48 | 9.48 | -0.04 (-0.42%) | 4,766,501 |
30 Aug 2017 | CNY | 9.62 | 9.66 | 9.43 | 9.52 | 9.52 | -0.08 (-0.83%) | 6,206,800 |
29 Aug 2017 | CNY | 9.77 | 9.77 | 9.59 | 9.6 | 9.6 | -0.04 (-0.41%) | 3,999,400 |