Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jan 2018 | CNY | 11.06 | 11.28 | 11.02 | 11.22 | 11.22 | +0.16 (+1.45%) | 2,187,776 |
19 Jan 2018 | CNY | 11.16 | 11.23 | 11.06 | 11.06 | 11.06 | -0.13 (-1.16%) | 1,875,300 |
18 Jan 2018 | CNY | 11.18 | 11.3 | 11.15 | 11.19 | 11.19 | -0.01 (-0.09%) | 1,474,861 |
17 Jan 2018 | CNY | 11.39 | 11.39 | 11.01 | 11.2 | 11.2 | -0.16 (-1.41%) | 2,109,062 |
16 Jan 2018 | CNY | 11.02 | 11.45 | 10.9 | 11.36 | 11.36 | +0.36 (+3.27%) | 3,244,973 |
15 Jan 2018 | CNY | 11.44 | 11.52 | 10.95 | 11 | 11 | -0.58 (-5.01%) | 4,462,419 |
12 Jan 2018 | CNY | 11.23 | 12.09 | 11.02 | 11.58 | 11.58 | +0.36 (+3.21%) | 4,862,679 |
11 Jan 2018 | CNY | 11.1 | 11.33 | 11 | 11.22 | 11.22 | +0.04 (+0.36%) | 2,076,292 |
10 Jan 2018 | CNY | 11.39 | 11.39 | 11.02 | 11.18 | 11.18 | -0.19 (-1.67%) | 2,240,647 |
9 Jan 2018 | CNY | 11.42 | 11.52 | 11.3 | 11.37 | 11.37 | -0.16 (-1.39%) | 2,804,845 |
8 Jan 2018 | CNY | 11.41 | 11.67 | 11.3 | 11.53 | 11.53 | +0.17 (+1.50%) | 6,151,667 |
5 Jan 2018 | CNY | 10.9 | 11.49 | 10.83 | 11.36 | 11.36 | +0.44 (+4.03%) | 5,378,135 |
4 Jan 2018 | CNY | 11.07 | 11.08 | 10.84 | 10.92 | 10.92 | -0.13 (-1.18%) | 1,605,926 |
3 Jan 2018 | CNY | 11 | 11.09 | 10.96 | 11.05 | 11.05 | -0.04 (-0.36%) | 1,931,201 |
2 Jan 2018 | CNY | 10.81 | 11.14 | 10.74 | 11.09 | 11.09 | +0.31 (+2.88%) | 3,271,504 |
29 Dec 2017 | CNY | 10.66 | 10.92 | 10.66 | 10.78 | 10.78 | +0.02 (+0.19%) | 1,254,943 |
28 Dec 2017 | CNY | 10.67 | 10.94 | 10.62 | 10.76 | 10.76 | +0.11 (+1.03%) | 1,473,274 |
27 Dec 2017 | CNY | 10.6 | 10.73 | 10.39 | 10.65 | 10.65 | +0.21 (+2.01%) | 2,658,311 |
26 Dec 2017 | CNY | 10.38 | 10.49 | 10.34 | 10.44 | 10.44 | +0.08 (+0.77%) | 1,514,300 |
25 Dec 2017 | CNY | 10.59 | 10.8 | 10.31 | 10.36 | 10.36 | -0.45 (-4.16%) | 1,262,600 |
22 Dec 2017 | CNY | 10.81 | 10.94 | 10.74 | 10.81 | 10.81 | 0.0 (0.0%) | 814,865 |
21 Dec 2017 | CNY | 11 | 11.05 | 10.73 | 10.81 | 10.81 | -0.16 (-1.46%) | 1,400,903 |
20 Dec 2017 | CNY | 10.84 | 11.13 | 10.68 | 10.97 | 10.97 | +0.13 (+1.20%) | 2,060,802 |
19 Dec 2017 | CNY | 10.83 | 11.18 | 10.76 | 10.84 | 10.84 | +0.09 (+0.84%) | 2,547,427 |
18 Dec 2017 | CNY | 11.16 | 11.16 | 10.66 | 10.75 | 10.75 | -0.21 (-1.92%) | 2,025,827 |
15 Dec 2017 | CNY | 10.48 | 11.36 | 10.48 | 10.96 | 10.96 | +0.4 (+3.79%) | 4,203,362 |
14 Dec 2017 | CNY | 10.42 | 10.56 | 10.38 | 10.56 | 10.56 | +0.14 (+1.34%) | 1,304,210 |
13 Dec 2017 | CNY | 10.32 | 10.43 | 10.21 | 10.42 | 10.42 | +0.11 (+1.07%) | 725,800 |
12 Dec 2017 | CNY | 10.51 | 10.52 | 10.31 | 10.31 | 10.31 | -0.21 (-2.00%) | 1,203,603 |
11 Dec 2017 | CNY | 10.49 | 10.57 | 10.4 | 10.52 | 10.52 | +0.02 (+0.19%) | 1,139,000 |