Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | CNY | 12.5 | 12.78 | 11.46 | 11.57 | 11.57 | -0.3 (-2.53%) | 87,138,156 |
12 Jan 2018 | CNY | 10.7 | 11.87 | 10.7 | 11.87 | 11.87 | +1.11 (+10.32%) | 37,614,941 |
11 Jan 2018 | CNY | 11.65 | 11.65 | 10.75 | 10.76 | 10.76 | +0.02 (+0.19%) | 57,378,148 |
10 Jan 2018 | CNY | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | +0.98 (+10.04%) | 1,750,006 |
9 Jan 2018 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
8 Jan 2018 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
5 Jan 2018 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
4 Jan 2018 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
3 Jan 2018 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
2 Jan 2018 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
29 Dec 2017 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
28 Dec 2017 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
27 Dec 2017 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
26 Dec 2017 | CNY | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.0 (0.0%) | 0 |
25 Dec 2017 | CNY | 9.94 | 10.09 | 9.76 | 9.76 | 9.76 | -0.24 (-2.40%) | 12,563,503 |
22 Dec 2017 | CNY | 10.13 | 10.19 | 9.98 | 10 | 10 | -0.14 (-1.38%) | 13,171,832 |
21 Dec 2017 | CNY | 10.37 | 10.37 | 9.9 | 10.14 | 10.14 | -0.24 (-2.31%) | 18,368,792 |
20 Dec 2017 | CNY | 10.28 | 10.56 | 10.26 | 10.38 | 10.38 | +0.13 (+1.27%) | 21,124,565 |
19 Dec 2017 | CNY | 10.21 | 10.36 | 10.18 | 10.25 | 10.25 | +0.04 (+0.39%) | 14,075,302 |
18 Dec 2017 | CNY | 10.45 | 10.49 | 10.18 | 10.21 | 10.21 | -0.32 (-3.04%) | 21,925,280 |
15 Dec 2017 | CNY | 9.99 | 10.85 | 9.96 | 10.53 | 10.53 | +0.54 (+5.41%) | 41,797,108 |
14 Dec 2017 | CNY | 9.98 | 10.05 | 9.87 | 9.99 | 9.99 | -0.05 (-0.50%) | 10,396,776 |
13 Dec 2017 | CNY | 9.94 | 10.23 | 9.8 | 10.04 | 10.04 | +0.02 (+0.20%) | 18,587,300 |
12 Dec 2017 | CNY | 10.16 | 10.36 | 10.02 | 10.02 | 10.02 | -0.15 (-1.47%) | 18,110,626 |
11 Dec 2017 | CNY | 10.05 | 10.24 | 10.02 | 10.17 | 10.17 | +0.06 (+0.59%) | 12,317,700 |
8 Dec 2017 | CNY | 10.15 | 10.28 | 10.03 | 10.11 | 10.11 | +0.01 (+0.10%) | 16,979,000 |
7 Dec 2017 | CNY | 10 | 10.15 | 9.9 | 10.1 | 10.1 | +0.03 (+0.30%) | 16,169,076 |
6 Dec 2017 | CNY | 9.7 | 10.35 | 9.68 | 10.07 | 10.07 | +0.32 (+3.28%) | 22,479,852 |
5 Dec 2017 | CNY | 9.85 | 10.17 | 9.53 | 9.75 | 9.75 | -0.15 (-1.52%) | 20,149,500 |
4 Dec 2017 | CNY | 10.42 | 10.53 | 9.88 | 9.9 | 9.9 | -0.69 (-6.52%) | 25,095,772 |