Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | CNY | 12.14 | 12.28 | 11.85 | 12.15 | 12.15 | 0.0 (0.0%) | 13,493,079 |
9 Mar 2017 | CNY | 12.18 | 12.31 | 11.85 | 12.15 | 12.15 | -0.03 (-0.25%) | 14,406,130 |
8 Mar 2017 | CNY | 11.9 | 12.47 | 11.69 | 12.18 | 12.18 | +0.29 (+2.44%) | 23,933,264 |
7 Mar 2017 | CNY | 11.09 | 11.94 | 10.95 | 11.89 | 11.89 | +0.9 (+8.19%) | 22,659,728 |
6 Mar 2017 | CNY | 11.05 | 11.1 | 10.8 | 10.99 | 10.99 | +0.06 (+0.55%) | 8,920,402 |
3 Mar 2017 | CNY | 10.75 | 11.19 | 10.75 | 10.93 | 10.93 | +0.17 (+1.58%) | 13,779,640 |
2 Mar 2017 | CNY | 10.88 | 10.99 | 10.67 | 10.76 | 10.76 | -0.02 (-0.19%) | 12,272,802 |
1 Mar 2017 | CNY | 10.58 | 11.2 | 10.58 | 10.78 | 10.78 | +0.16 (+1.51%) | 21,903,656 |
28 Feb 2017 | CNY | 10.72 | 10.99 | 10.52 | 10.62 | 10.62 | -0.11 (-1.03%) | 22,621,769 |
27 Feb 2017 | CNY | 11.65 | 11.67 | 10.71 | 10.73 | 10.73 | -1.17 (-9.83%) | 37,829,945 |
24 Feb 2017 | CNY | 12.6 | 12.6 | 11.7 | 11.9 | 11.9 | -0.53 (-4.26%) | 23,516,328 |
23 Feb 2017 | CNY | 12.62 | 12.83 | 12.16 | 12.43 | 12.43 | -0.17 (-1.35%) | 19,266,395 |
22 Feb 2017 | CNY | 11.78 | 12.77 | 11.78 | 12.6 | 12.6 | +0.59 (+4.91%) | 31,092,535 |
21 Feb 2017 | CNY | 12.26 | 12.54 | 11.79 | 12.01 | 12.01 | +0.04 (+0.33%) | 21,362,743 |
20 Feb 2017 | CNY | 11.8 | 12.87 | 11.71 | 11.97 | 11.97 | +0.27 (+2.31%) | 34,094,749 |
17 Feb 2017 | CNY | 11.14 | 11.75 | 11.09 | 11.7 | 11.7 | +0.6 (+5.41%) | 27,678,446 |
16 Feb 2017 | CNY | 11.05 | 11.11 | 10.83 | 11.1 | 11.1 | +0.06 (+0.54%) | 8,581,414 |
15 Feb 2017 | CNY | 11.3 | 11.3 | 10.96 | 11.04 | 11.04 | -0.26 (-2.30%) | 9,313,325 |
14 Feb 2017 | CNY | 11.1 | 11.45 | 10.97 | 11.3 | 11.3 | +0.15 (+1.35%) | 20,094,664 |
13 Feb 2017 | CNY | 10.71 | 11.22 | 10.62 | 11.15 | 11.15 | +0.31 (+2.86%) | 18,339,604 |
10 Feb 2017 | CNY | 10.45 | 11.25 | 10.3 | 10.84 | 10.84 | +0.61 (+5.96%) | 34,078,485 |
9 Feb 2017 | CNY | 9.68 | 10.65 | 9.65 | 10.23 | 10.23 | +0.55 (+5.68%) | 22,249,146 |
8 Feb 2017 | CNY | 9.48 | 9.78 | 9.43 | 9.68 | 9.68 | +0.17 (+1.79%) | 8,410,871 |
7 Feb 2017 | CNY | 9.36 | 9.56 | 9.29 | 9.51 | 9.51 | +0.11 (+1.17%) | 8,858,862 |
6 Feb 2017 | CNY | 9.39 | 9.48 | 9.21 | 9.4 | 9.4 | 0.0 (0.0%) | 9,103,887 |
3 Feb 2017 | CNY | 9.58 | 9.58 | 9.37 | 9.4 | 9.4 | -0.17 (-1.78%) | 2,039,202 |
26 Jan 2017 | CNY | 9.41 | 9.61 | 9.4 | 9.57 | 9.57 | +0.16 (+1.70%) | 2,427,488 |
25 Jan 2017 | CNY | 9.4 | 9.55 | 9.36 | 9.41 | 9.41 | +0.05 (+0.53%) | 1,487,788 |
24 Jan 2017 | CNY | 9.56 | 9.61 | 9.33 | 9.36 | 9.36 | -0.27 (-2.80%) | 3,376,800 |
23 Jan 2017 | CNY | 9.22 | 9.68 | 9.11 | 9.63 | 9.63 | +0.35 (+3.77%) | 6,275,890 |