Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | CNY | 9.26 | 9.27 | 8.96 | 8.98 | 8.98 | -0.28 (-3.02%) | 3,218,300 |
27 Oct 2017 | CNY | 9.27 | 9.35 | 9.25 | 9.26 | 9.26 | -0.01 (-0.11%) | 1,977,755 |
26 Oct 2017 | CNY | 9.26 | 9.29 | 9.21 | 9.27 | 9.27 | +0.01 (+0.11%) | 1,676,709 |
25 Oct 2017 | CNY | 9.16 | 9.28 | 9.16 | 9.26 | 9.26 | +0.07 (+0.76%) | 1,284,510 |
24 Oct 2017 | CNY | 9.29 | 9.29 | 9.14 | 9.19 | 9.19 | -0.08 (-0.86%) | 1,649,271 |
23 Oct 2017 | CNY | 9.21 | 9.31 | 9.19 | 9.27 | 9.27 | +0.05 (+0.54%) | 1,407,300 |
20 Oct 2017 | CNY | 9.16 | 9.23 | 9.13 | 9.22 | 9.22 | +0.08 (+0.88%) | 1,666,200 |
19 Oct 2017 | CNY | 9.23 | 9.25 | 9.11 | 9.14 | 9.14 | -0.09 (-0.98%) | 3,066,945 |
18 Oct 2017 | CNY | 9.36 | 9.4 | 9.21 | 9.23 | 9.23 | -0.13 (-1.39%) | 2,545,500 |
17 Oct 2017 | CNY | 9.37 | 9.42 | 9.34 | 9.36 | 9.36 | -0.01 (-0.11%) | 2,850,387 |
16 Oct 2017 | CNY | 9.66 | 9.68 | 9.35 | 9.37 | 9.37 | -0.24 (-2.50%) | 4,085,000 |
13 Oct 2017 | CNY | 9.6 | 9.65 | 9.57 | 9.61 | 9.61 | +0.03 (+0.31%) | 2,209,970 |
12 Oct 2017 | CNY | 9.66 | 9.66 | 9.54 | 9.58 | 9.58 | -0.1 (-1.03%) | 3,681,210 |
11 Oct 2017 | CNY | 9.68 | 9.77 | 9.62 | 9.68 | 9.68 | -0.02 (-0.21%) | 3,794,001 |
10 Oct 2017 | CNY | 9.62 | 9.73 | 9.57 | 9.7 | 9.7 | +0.09 (+0.94%) | 3,720,124 |
9 Oct 2017 | CNY | 9.85 | 9.88 | 9.61 | 9.61 | 9.61 | -0.17 (-1.74%) | 6,861,603 |
29 Sep 2017 | CNY | 9.8 | 9.88 | 9.7 | 9.78 | 9.78 | -0.03 (-0.31%) | 4,179,280 |
28 Sep 2017 | CNY | 9.79 | 9.84 | 9.76 | 9.81 | 9.81 | +0.04 (+0.41%) | 4,029,139 |
27 Sep 2017 | CNY | 9.77 | 9.8 | 9.71 | 9.77 | 9.77 | -0.03 (-0.31%) | 3,022,169 |
26 Sep 2017 | CNY | 9.72 | 9.8 | 9.62 | 9.8 | 9.8 | +0.09 (+0.93%) | 5,164,054 |
25 Sep 2017 | CNY | 9.77 | 9.84 | 9.69 | 9.71 | 9.71 | -0.04 (-0.41%) | 3,522,448 |
22 Sep 2017 | CNY | 9.89 | 9.9 | 9.69 | 9.75 | 9.75 | -0.14 (-1.42%) | 4,032,320 |
21 Sep 2017 | CNY | 9.94 | 10 | 9.88 | 9.89 | 9.89 | -0.07 (-0.70%) | 3,889,601 |
20 Sep 2017 | CNY | 9.97 | 9.98 | 9.84 | 9.96 | 9.96 | +0.02 (+0.20%) | 4,159,188 |
19 Sep 2017 | CNY | 9.92 | 10 | 9.9 | 9.94 | 9.94 | +0.02 (+0.20%) | 4,446,503 |
18 Sep 2017 | CNY | 10.01 | 10.03 | 9.87 | 9.92 | 9.92 | -0.05 (-0.50%) | 5,476,568 |
15 Sep 2017 | CNY | 10.2 | 10.2 | 9.96 | 9.97 | 9.97 | -0.23 (-2.25%) | 6,884,439 |
14 Sep 2017 | CNY | 10.09 | 10.2 | 10.04 | 10.2 | 10.2 | +0.13 (+1.29%) | 9,300,971 |
13 Sep 2017 | CNY | 10.06 | 10.11 | 9.96 | 10.07 | 10.07 | +0.02 (+0.20%) | 5,253,440 |
12 Sep 2017 | CNY | 10.15 | 10.21 | 10 | 10.05 | 10.05 | -0.1 (-0.99%) | 7,468,922 |