Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | CNY | 9.01 | 9.08 | 8.97 | 9.07 | 9.07 | -0.01 (-0.11%) | 6,994,195 |
30 Nov 2017 | CNY | 9.17 | 9.18 | 9.04 | 9.08 | 9.08 | -0.17 (-1.84%) | 10,370,026 |
29 Nov 2017 | CNY | 9.11 | 9.26 | 9.07 | 9.25 | 9.25 | +0.13 (+1.43%) | 14,099,813 |
28 Nov 2017 | CNY | 9.05 | 9.12 | 9.03 | 9.12 | 9.12 | +0.09 (+1.00%) | 5,780,500 |
27 Nov 2017 | CNY | 9.02 | 9.09 | 9 | 9.03 | 9.03 | -0.01 (-0.11%) | 5,796,859 |
24 Nov 2017 | CNY | 8.9 | 9.07 | 8.9 | 9.04 | 9.04 | +0.04 (+0.44%) | 6,206,410 |
23 Nov 2017 | CNY | 9.15 | 9.21 | 9 | 9 | 9 | -0.11 (-1.21%) | 10,089,033 |
22 Nov 2017 | CNY | 9.01 | 9.12 | 8.98 | 9.11 | 9.11 | +0.05 (+0.55%) | 8,475,633 |
21 Nov 2017 | CNY | 9 | 9.07 | 8.93 | 9.06 | 9.06 | -0.07 (-0.77%) | 8,777,907 |
20 Nov 2017 | CNY | 8.96 | 9.15 | 8.96 | 9.13 | 9.13 | +0.02 (+0.22%) | 11,541,962 |
17 Nov 2017 | CNY | 9.33 | 9.43 | 9.04 | 9.11 | 9.11 | -0.22 (-2.36%) | 15,602,884 |
16 Nov 2017 | CNY | 9.37 | 9.39 | 9.28 | 9.33 | 9.33 | -0.12 (-1.27%) | 11,563,628 |
15 Nov 2017 | CNY | 9.24 | 9.46 | 9.23 | 9.45 | 9.45 | +0.24 (+2.61%) | 23,858,396 |
14 Nov 2017 | CNY | 9.12 | 9.24 | 9.08 | 9.21 | 9.21 | +0.08 (+0.88%) | 10,354,437 |
13 Nov 2017 | CNY | 9.13 | 9.14 | 9.06 | 9.13 | 9.13 | -0.07 (-0.76%) | 8,858,525 |
10 Nov 2017 | CNY | 9.25 | 9.26 | 9.16 | 9.2 | 9.2 | -0.04 (-0.43%) | 7,012,588 |
9 Nov 2017 | CNY | 9.19 | 9.24 | 9.16 | 9.24 | 9.24 | +0.07 (+0.76%) | 9,086,823 |
8 Nov 2017 | CNY | 9.14 | 9.19 | 9.05 | 9.17 | 9.17 | +0.03 (+0.33%) | 9,308,215 |
7 Nov 2017 | CNY | 9.19 | 9.22 | 9.11 | 9.14 | 9.14 | +0.02 (+0.22%) | 8,801,242 |
6 Nov 2017 | CNY | 9.09 | 9.15 | 9.04 | 9.12 | 9.12 | -0.02 (-0.22%) | 5,904,353 |
3 Nov 2017 | CNY | 9.28 | 9.31 | 9.09 | 9.14 | 9.14 | -0.13 (-1.40%) | 10,140,956 |
2 Nov 2017 | CNY | 9.32 | 9.43 | 9.26 | 9.27 | 9.27 | -0.07 (-0.75%) | 9,327,212 |
1 Nov 2017 | CNY | 9.25 | 9.34 | 9.24 | 9.34 | 9.34 | +0.04 (+0.43%) | 7,248,242 |
31 Oct 2017 | CNY | 9.28 | 9.34 | 9.27 | 9.3 | 9.3 | +0.03 (+0.32%) | 5,944,997 |
30 Oct 2017 | CNY | 9.58 | 9.6 | 9.22 | 9.27 | 9.27 | -0.3 (-3.13%) | 11,731,892 |
27 Oct 2017 | CNY | 9.63 | 9.65 | 9.54 | 9.57 | 9.57 | -0.13 (-1.34%) | 7,858,502 |
26 Oct 2017 | CNY | 9.65 | 9.75 | 9.63 | 9.7 | 9.7 | +0.07 (+0.73%) | 7,976,386 |
25 Oct 2017 | CNY | 9.54 | 9.67 | 9.53 | 9.63 | 9.63 | 0.0 (0.0%) | 6,029,023 |
24 Oct 2017 | CNY | 9.6 | 9.69 | 9.59 | 9.63 | 9.63 | +0.06 (+0.63%) | 8,388,338 |
23 Oct 2017 | CNY | 9.57 | 9.6 | 9.52 | 9.57 | 9.57 | -0.06 (-0.62%) | 6,611,215 |