Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | CNY | 12.05 | 12.07 | 11.66 | 11.8 | 11.8 | -0.34 (-2.80%) | 4,208,722 |
27 Oct 2017 | CNY | 12.07 | 12.14 | 11.94 | 12.14 | 12.14 | 0.0 (0.0%) | 3,959,400 |
26 Oct 2017 | CNY | 12.15 | 12.15 | 12 | 12.14 | 12.14 | -0.01 (-0.08%) | 2,728,123 |
25 Oct 2017 | CNY | 12.16 | 12.16 | 12 | 12.15 | 12.15 | +0.01 (+0.08%) | 2,849,500 |
24 Oct 2017 | CNY | 12.23 | 12.24 | 12.07 | 12.14 | 12.14 | -0.1 (-0.82%) | 2,425,495 |
23 Oct 2017 | CNY | 12.21 | 12.25 | 12.13 | 12.24 | 12.24 | +0.04 (+0.33%) | 2,360,354 |
20 Oct 2017 | CNY | 12.19 | 12.22 | 12.07 | 12.2 | 12.2 | -0.02 (-0.16%) | 2,349,487 |
19 Oct 2017 | CNY | 12.08 | 12.4 | 12.06 | 12.22 | 12.22 | +0.04 (+0.33%) | 3,602,187 |
18 Oct 2017 | CNY | 12.13 | 12.36 | 12.11 | 12.18 | 12.18 | +0.04 (+0.33%) | 3,856,631 |
17 Oct 2017 | CNY | 12.16 | 12.26 | 12.03 | 12.14 | 12.14 | -0.03 (-0.25%) | 1,964,269 |
16 Oct 2017 | CNY | 12.36 | 12.45 | 12.11 | 12.17 | 12.17 | -0.23 (-1.85%) | 3,525,510 |
13 Oct 2017 | CNY | 12.36 | 12.6 | 12.33 | 12.4 | 12.4 | +0.04 (+0.32%) | 3,829,347 |
12 Oct 2017 | CNY | 12.34 | 12.41 | 12.3 | 12.36 | 12.36 | +0.03 (+0.24%) | 3,262,486 |
11 Oct 2017 | CNY | 12.3 | 12.49 | 12.25 | 12.33 | 12.33 | -0.04 (-0.32%) | 5,365,841 |
10 Oct 2017 | CNY | 11.99 | 13 | 11.98 | 12.37 | 12.37 | +0.34 (+2.83%) | 11,780,672 |
9 Oct 2017 | CNY | 12.02 | 12.12 | 11.95 | 12.03 | 12.03 | +0.07 (+0.59%) | 2,494,837 |
29 Sep 2017 | CNY | 11.94 | 11.97 | 11.91 | 11.96 | 11.96 | +0.02 (+0.17%) | 1,626,721 |
28 Sep 2017 | CNY | 11.99 | 11.99 | 11.88 | 11.94 | 11.94 | -0.01 (-0.08%) | 1,379,438 |
27 Sep 2017 | CNY | 11.88 | 12 | 11.83 | 11.95 | 11.95 | +0.04 (+0.34%) | 2,164,991 |
26 Sep 2017 | CNY | 11.91 | 11.96 | 11.8 | 11.91 | 11.91 | -0.04 (-0.33%) | 2,591,696 |
25 Sep 2017 | CNY | 11.96 | 11.99 | 11.87 | 11.95 | 11.95 | -0.04 (-0.33%) | 1,951,661 |
22 Sep 2017 | CNY | 11.94 | 12.02 | 11.88 | 11.99 | 11.99 | -0.01 (-0.08%) | 2,367,801 |
21 Sep 2017 | CNY | 12.05 | 12.05 | 11.87 | 12 | 12 | -0.07 (-0.58%) | 3,595,264 |
20 Sep 2017 | CNY | 11.97 | 12.1 | 11.78 | 12.07 | 12.07 | +0.08 (+0.67%) | 7,647,465 |
19 Sep 2017 | CNY | 12.02 | 12.03 | 11.94 | 11.99 | 11.99 | -0.05 (-0.42%) | 2,230,400 |
18 Sep 2017 | CNY | 12.02 | 12.05 | 11.94 | 12.04 | 12.04 | 0.0 (0.0%) | 2,356,028 |
15 Sep 2017 | CNY | 12.04 | 12.05 | 11.93 | 12.04 | 12.04 | -0.02 (-0.17%) | 2,298,476 |
14 Sep 2017 | CNY | 12.09 | 12.11 | 12 | 12.06 | 12.06 | -0.03 (-0.25%) | 2,605,600 |
13 Sep 2017 | CNY | 12.08 | 12.12 | 11.94 | 12.09 | 12.09 | -0.01 (-0.08%) | 3,541,372 |
12 Sep 2017 | CNY | 12.14 | 12.18 | 12.02 | 12.1 | 12.1 | -0.04 (-0.33%) | 3,889,904 |