Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | CNY | 9.66 | 9.66 | 9.41 | 9.46 | 9.46 | -0.17 (-1.77%) | 28,484,397 |
27 Oct 2017 | CNY | 9.46 | 9.66 | 9.45 | 9.63 | 9.63 | +0.32 (+3.44%) | 54,544,628 |
26 Oct 2017 | CNY | 9.39 | 9.39 | 9.28 | 9.31 | 9.31 | -0.08 (-0.85%) | 19,145,574 |
25 Oct 2017 | CNY | 9.35 | 9.45 | 9.32 | 9.39 | 9.39 | +0.02 (+0.21%) | 10,661,719 |
24 Oct 2017 | CNY | 9.29 | 9.47 | 9.25 | 9.37 | 9.37 | +0.07 (+0.75%) | 18,701,112 |
23 Oct 2017 | CNY | 9.26 | 9.36 | 9.21 | 9.3 | 9.3 | +0.04 (+0.43%) | 13,807,165 |
20 Oct 2017 | CNY | 9.11 | 9.27 | 9.08 | 9.26 | 9.26 | +0.16 (+1.76%) | 13,013,971 |
19 Oct 2017 | CNY | 9.36 | 9.38 | 9.07 | 9.1 | 9.1 | -0.28 (-2.99%) | 24,018,776 |
18 Oct 2017 | CNY | 9.48 | 9.51 | 9.36 | 9.38 | 9.38 | -0.09 (-0.95%) | 13,860,288 |
17 Oct 2017 | CNY | 9.52 | 9.56 | 9.45 | 9.47 | 9.47 | -0.04 (-0.42%) | 14,983,501 |
16 Oct 2017 | CNY | 9.62 | 9.62 | 9.5 | 9.51 | 9.51 | -0.1 (-1.04%) | 18,380,839 |
13 Oct 2017 | CNY | 9.52 | 9.66 | 9.47 | 9.61 | 9.61 | +0.08 (+0.84%) | 22,928,210 |
12 Oct 2017 | CNY | 9.55 | 9.56 | 9.47 | 9.53 | 9.53 | +0.02 (+0.21%) | 15,501,848 |
11 Oct 2017 | CNY | 9.55 | 9.62 | 9.5 | 9.51 | 9.51 | -0.05 (-0.52%) | 21,720,745 |
10 Oct 2017 | CNY | 9.6 | 9.62 | 9.49 | 9.56 | 9.56 | -0.07 (-0.73%) | 26,493,312 |
9 Oct 2017 | CNY | 9.75 | 9.81 | 9.59 | 9.63 | 9.63 | +0.07 (+0.73%) | 25,505,032 |
29 Sep 2017 | CNY | 9.53 | 9.63 | 9.5 | 9.56 | 9.56 | +0.04 (+0.42%) | 19,497,675 |
28 Sep 2017 | CNY | 9.79 | 9.8 | 9.49 | 9.52 | 9.52 | -0.3 (-3.05%) | 28,362,176 |
27 Sep 2017 | CNY | 9.78 | 9.86 | 9.7 | 9.82 | 9.82 | +0.1 (+1.03%) | 26,381,775 |
26 Sep 2017 | CNY | 9.6 | 9.72 | 9.52 | 9.72 | 9.72 | +0.06 (+0.62%) | 35,129,888 |
25 Sep 2017 | CNY | 10.22 | 10.22 | 9.66 | 9.66 | 9.66 | -0.64 (-6.21%) | 64,104,097 |
22 Sep 2017 | CNY | 10.32 | 10.41 | 10.3 | 10.3 | 10.3 | -0.04 (-0.39%) | 21,291,928 |
21 Sep 2017 | CNY | 10.54 | 10.59 | 10.33 | 10.34 | 10.34 | -0.16 (-1.52%) | 36,927,980 |
20 Sep 2017 | CNY | 10.66 | 10.68 | 10.36 | 10.5 | 10.5 | -0.12 (-1.13%) | 45,277,855 |
19 Sep 2017 | CNY | 10.64 | 10.95 | 10.53 | 10.62 | 10.62 | -0.02 (-0.19%) | 84,701,744 |
18 Sep 2017 | CNY | 10.57 | 10.76 | 10.45 | 10.64 | 10.64 | +0.05 (+0.47%) | 57,959,549 |
15 Sep 2017 | CNY | 10.3 | 10.78 | 10.25 | 10.59 | 10.59 | +0.29 (+2.82%) | 112,152,990 |
14 Sep 2017 | CNY | 10.15 | 10.36 | 10.11 | 10.3 | 10.3 | +0.14 (+1.38%) | 44,882,404 |
13 Sep 2017 | CNY | 10.19 | 10.19 | 10.1 | 10.16 | 10.16 | +0.01 (+0.10%) | 19,686,278 |
12 Sep 2017 | CNY | 10.2 | 10.22 | 10.1 | 10.15 | 10.15 | -0.05 (-0.49%) | 36,324,229 |