Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 9.25 | 9.37 | 9.19 | 9.27 | 9.27 | +0.05 (+0.54%) | 3,353,152 |
12 Mar 2018 | CNY | 9.08 | 9.36 | 9.08 | 9.22 | 9.22 | +0.13 (+1.43%) | 2,942,551 |
9 Mar 2018 | CNY | 9.03 | 9.18 | 9 | 9.09 | 9.09 | +0.06 (+0.66%) | 1,565,900 |
8 Mar 2018 | CNY | 9.12 | 9.18 | 9.02 | 9.03 | 9.03 | -0.1 (-1.10%) | 1,867,901 |
7 Mar 2018 | CNY | 9.1 | 9.22 | 9.01 | 9.13 | 9.13 | -0.01 (-0.11%) | 1,977,400 |
6 Mar 2018 | CNY | 9.05 | 9.35 | 9.05 | 9.14 | 9.14 | +0.09 (+0.99%) | 2,670,053 |
5 Mar 2018 | CNY | 8.86 | 9.1 | 8.86 | 9.05 | 9.05 | +0.06 (+0.67%) | 1,783,979 |
2 Mar 2018 | CNY | 8.8 | 9.4 | 8.78 | 8.99 | 8.99 | +0.15 (+1.70%) | 3,832,177 |
1 Mar 2018 | CNY | 8.73 | 8.87 | 8.67 | 8.84 | 8.84 | +0.08 (+0.91%) | 1,513,767 |
28 Feb 2018 | CNY | 8.66 | 8.84 | 8.61 | 8.76 | 8.76 | +0.03 (+0.34%) | 1,647,900 |
27 Feb 2018 | CNY | 8.68 | 8.77 | 8.6 | 8.73 | 8.73 | +0.04 (+0.46%) | 2,042,000 |
26 Feb 2018 | CNY | 8.57 | 8.73 | 8.48 | 8.69 | 8.69 | +0.2 (+2.36%) | 1,791,608 |
23 Feb 2018 | CNY | 8.48 | 8.55 | 8.4 | 8.49 | 8.49 | +0.03 (+0.35%) | 1,061,919 |
22 Feb 2018 | CNY | 8.45 | 8.52 | 8.41 | 8.46 | 8.46 | +0.07 (+0.83%) | 837,818 |
14 Feb 2018 | CNY | 8.29 | 8.43 | 8.24 | 8.39 | 8.39 | +0.09 (+1.08%) | 974,300 |
13 Feb 2018 | CNY | 8.29 | 8.4 | 8.25 | 8.3 | 8.3 | +0.01 (+0.12%) | 868,120 |
12 Feb 2018 | CNY | 8.12 | 8.3 | 8.12 | 8.29 | 8.29 | +0.17 (+2.09%) | 1,015,400 |
9 Feb 2018 | CNY | 8.14 | 8.25 | 8.06 | 8.12 | 8.12 | -0.26 (-3.10%) | 1,588,416 |
8 Feb 2018 | CNY | 8.31 | 8.44 | 8.28 | 8.38 | 8.38 | +0.02 (+0.24%) | 879,700 |
7 Feb 2018 | CNY | 8.59 | 8.59 | 8.1 | 8.36 | 8.36 | +0.05 (+0.60%) | 1,621,587 |
6 Feb 2018 | CNY | 8.75 | 8.82 | 8.02 | 8.31 | 8.31 | -0.6 (-6.73%) | 2,381,539 |
5 Feb 2018 | CNY | 8.85 | 8.93 | 8.72 | 8.91 | 8.91 | +0.04 (+0.45%) | 1,195,446 |
2 Feb 2018 | CNY | 8.8 | 8.96 | 8.6 | 8.87 | 8.87 | +0.06 (+0.68%) | 1,414,681 |
1 Feb 2018 | CNY | 9 | 9.19 | 8.71 | 8.81 | 8.81 | -0.11 (-1.23%) | 1,724,639 |
31 Jan 2018 | CNY | 9.21 | 9.22 | 8.92 | 8.92 | 8.92 | -0.31 (-3.36%) | 2,371,600 |
30 Jan 2018 | CNY | 9.22 | 9.35 | 9.21 | 9.23 | 9.23 | -0.1 (-1.07%) | 1,474,000 |
29 Jan 2018 | CNY | 9.27 | 9.35 | 9.2 | 9.33 | 9.33 | -0.03 (-0.32%) | 2,800,900 |
26 Jan 2018 | CNY | 9.22 | 9.85 | 9.15 | 9.36 | 9.36 | +0.14 (+1.52%) | 4,975,165 |
25 Jan 2018 | CNY | 9.16 | 9.28 | 9.1 | 9.22 | 9.22 | +0.06 (+0.66%) | 2,422,520 |
24 Jan 2018 | CNY | 9.13 | 9.16 | 9.03 | 9.16 | 9.16 | +0.03 (+0.33%) | 1,846,611 |