Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | CNY | 8.27 | 8.34 | 8.25 | 8.27 | 8.27 | +0.02 (+0.24%) | 1,881,445 |
8 Dec 2017 | CNY | 8.2 | 8.27 | 8.13 | 8.25 | 8.25 | +0.11 (+1.35%) | 1,106,100 |
7 Dec 2017 | CNY | 8.1 | 8.18 | 8.07 | 8.14 | 8.14 | +0.03 (+0.37%) | 1,267,300 |
6 Dec 2017 | CNY | 8.06 | 8.12 | 8.02 | 8.11 | 8.11 | +0.05 (+0.62%) | 1,430,349 |
5 Dec 2017 | CNY | 8.25 | 8.3 | 8.03 | 8.06 | 8.06 | -0.2 (-2.42%) | 2,286,117 |
4 Dec 2017 | CNY | 8.44 | 8.45 | 8.23 | 8.26 | 8.26 | -0.17 (-2.02%) | 2,877,242 |
1 Dec 2017 | CNY | 8.42 | 8.48 | 8.39 | 8.43 | 8.43 | 0.0 (0.0%) | 2,034,901 |
30 Nov 2017 | CNY | 8.46 | 8.61 | 8.4 | 8.43 | 8.43 | -0.07 (-0.82%) | 2,752,500 |
29 Nov 2017 | CNY | 8.46 | 8.5 | 8.39 | 8.5 | 8.5 | +0.06 (+0.71%) | 1,267,100 |
28 Nov 2017 | CNY | 8.38 | 8.46 | 8.36 | 8.44 | 8.44 | +0.04 (+0.48%) | 1,420,800 |
27 Nov 2017 | CNY | 8.53 | 8.56 | 8.38 | 8.4 | 8.4 | -0.13 (-1.52%) | 2,437,616 |
24 Nov 2017 | CNY | 8.54 | 8.58 | 8.48 | 8.53 | 8.53 | -0.06 (-0.70%) | 1,197,404 |
23 Nov 2017 | CNY | 8.74 | 8.74 | 8.55 | 8.59 | 8.59 | -0.16 (-1.83%) | 1,927,672 |
22 Nov 2017 | CNY | 8.82 | 8.82 | 8.71 | 8.75 | 8.75 | -0.03 (-0.34%) | 1,271,272 |
21 Nov 2017 | CNY | 8.71 | 8.8 | 8.71 | 8.78 | 8.78 | +0.04 (+0.46%) | 1,418,932 |
20 Nov 2017 | CNY | 8.65 | 8.76 | 8.65 | 8.74 | 8.74 | -0.05 (-0.57%) | 1,575,755 |
17 Nov 2017 | CNY | 9.06 | 9.1 | 8.78 | 8.79 | 8.79 | -0.27 (-2.98%) | 2,982,800 |
16 Nov 2017 | CNY | 9.15 | 9.15 | 9.03 | 9.06 | 9.06 | -0.1 (-1.09%) | 1,802,335 |
15 Nov 2017 | CNY | 9.2 | 9.23 | 9.14 | 9.16 | 9.16 | -0.03 (-0.33%) | 2,027,166 |
14 Nov 2017 | CNY | 9.18 | 9.23 | 9.13 | 9.19 | 9.19 | -0.01 (-0.11%) | 2,405,630 |
13 Nov 2017 | CNY | 9.18 | 9.24 | 9.11 | 9.2 | 9.2 | +0.03 (+0.33%) | 2,333,989 |
10 Nov 2017 | CNY | 9.01 | 9.23 | 9 | 9.17 | 9.17 | +0.15 (+1.66%) | 3,838,601 |
9 Nov 2017 | CNY | 8.94 | 9.02 | 8.91 | 9.02 | 9.02 | +0.07 (+0.78%) | 1,675,586 |
8 Nov 2017 | CNY | 8.88 | 9.02 | 8.86 | 8.95 | 8.95 | +0.05 (+0.56%) | 2,830,113 |
7 Nov 2017 | CNY | 8.92 | 8.94 | 8.85 | 8.9 | 8.9 | -0.02 (-0.22%) | 2,603,592 |
6 Nov 2017 | CNY | 8.87 | 8.93 | 8.85 | 8.92 | 8.92 | +0.04 (+0.45%) | 1,355,557 |
3 Nov 2017 | CNY | 9 | 9.03 | 8.84 | 8.88 | 8.88 | -0.13 (-1.44%) | 2,462,741 |
2 Nov 2017 | CNY | 8.99 | 9.06 | 8.92 | 9.01 | 9.01 | +0.02 (+0.22%) | 1,996,962 |
1 Nov 2017 | CNY | 9.07 | 9.1 | 8.97 | 8.99 | 8.99 | -0.07 (-0.77%) | 2,008,651 |
31 Oct 2017 | CNY | 8.99 | 9.07 | 8.97 | 9.06 | 9.06 | +0.08 (+0.89%) | 1,457,315 |