Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | CNY | 10.99 | 11.13 | 10.94 | 11.09 | 11.09 | +0.09 (+0.82%) | 14,442,422 |
8 Sep 2017 | CNY | 11.13 | 11.2 | 10.91 | 11 | 11 | -0.05 (-0.45%) | 15,490,585 |
7 Sep 2017 | CNY | 11.14 | 11.23 | 11.03 | 11.05 | 11.05 | -0.12 (-1.07%) | 21,932,798 |
6 Sep 2017 | CNY | 11.4 | 11.5 | 11.15 | 11.17 | 11.17 | +0.1 (+0.90%) | 36,942,665 |
5 Sep 2017 | CNY | 11.21 | 11.3 | 11.04 | 11.07 | 11.07 | -0.16 (-1.42%) | 18,550,095 |
4 Sep 2017 | CNY | 10.95 | 11.38 | 10.93 | 11.23 | 11.23 | +0.31 (+2.84%) | 37,150,635 |
1 Sep 2017 | CNY | 10.78 | 11.09 | 10.72 | 10.92 | 10.92 | +0.18 (+1.68%) | 20,698,091 |
31 Aug 2017 | CNY | 10.74 | 10.8 | 10.68 | 10.74 | 10.74 | 0.0 (0.0%) | 9,797,615 |
30 Aug 2017 | CNY | 10.75 | 10.79 | 10.7 | 10.74 | 10.74 | 0.0 (0.0%) | 9,420,741 |
29 Aug 2017 | CNY | 10.8 | 10.96 | 10.72 | 10.74 | 10.74 | -0.06 (-0.56%) | 16,973,558 |
28 Aug 2017 | CNY | 10.69 | 10.83 | 10.62 | 10.8 | 10.8 | +0.12 (+1.12%) | 15,638,119 |
25 Aug 2017 | CNY | 10.46 | 10.7 | 10.44 | 10.68 | 10.68 | +0.22 (+2.10%) | 11,926,844 |
24 Aug 2017 | CNY | 10.59 | 10.62 | 10.44 | 10.46 | 10.46 | -0.15 (-1.41%) | 8,795,084 |
23 Aug 2017 | CNY | 10.62 | 10.69 | 10.56 | 10.61 | 10.61 | 0.0 (0.0%) | 9,150,428 |
22 Aug 2017 | CNY | 10.7 | 10.76 | 10.58 | 10.61 | 10.61 | -0.13 (-1.21%) | 10,409,788 |
21 Aug 2017 | CNY | 10.68 | 10.85 | 10.64 | 10.74 | 10.74 | +0.08 (+0.75%) | 14,465,888 |
18 Aug 2017 | CNY | 10.66 | 10.75 | 10.56 | 10.66 | 10.66 | -0.07 (-0.65%) | 14,800,856 |
17 Aug 2017 | CNY | 10.69 | 10.8 | 10.59 | 10.73 | 10.73 | +0.09 (+0.85%) | 16,543,765 |
16 Aug 2017 | CNY | 10.69 | 10.76 | 10.56 | 10.64 | 10.64 | +0.04 (+0.38%) | 16,761,587 |
15 Aug 2017 | CNY | 10.46 | 10.63 | 10.4 | 10.6 | 10.6 | +0.17 (+1.63%) | 11,485,797 |
14 Aug 2017 | CNY | 10.2 | 10.48 | 10.2 | 10.43 | 10.43 | +0.24 (+2.36%) | 10,030,381 |
11 Aug 2017 | CNY | 10.35 | 10.4 | 10.15 | 10.19 | 10.19 | -0.21 (-2.02%) | 11,724,974 |
10 Aug 2017 | CNY | 10.54 | 10.57 | 10.32 | 10.4 | 10.4 | -0.14 (-1.33%) | 13,944,979 |
9 Aug 2017 | CNY | 10.58 | 10.64 | 10.53 | 10.54 | 10.54 | -0.05 (-0.47%) | 9,307,735 |
8 Aug 2017 | CNY | 10.59 | 10.64 | 10.46 | 10.59 | 10.59 | 0.0 (0.0%) | 10,213,778 |
7 Aug 2017 | CNY | 10.51 | 10.65 | 10.5 | 10.59 | 10.59 | +0.07 (+0.67%) | 7,305,716 |
4 Aug 2017 | CNY | 10.57 | 10.69 | 10.52 | 10.52 | 10.52 | -0.09 (-0.85%) | 10,768,256 |
3 Aug 2017 | CNY | 10.41 | 10.7 | 10.41 | 10.61 | 10.61 | +0.16 (+1.53%) | 15,372,947 |
2 Aug 2017 | CNY | 10.61 | 10.63 | 10.43 | 10.45 | 10.45 | -0.18 (-1.69%) | 11,938,711 |
1 Aug 2017 | CNY | 10.56 | 10.67 | 10.44 | 10.63 | 10.63 | +0.13 (+1.24%) | 14,137,643 |