Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | CNY | 11.53 | 11.63 | 11.53 | 11.58 | 11.58 | -0.05 (-0.43%) | 11,427,296 |
9 Mar 2017 | CNY | 11.73 | 11.79 | 11.59 | 11.63 | 11.63 | -0.18 (-1.52%) | 15,825,075 |
8 Mar 2017 | CNY | 11.68 | 11.93 | 11.63 | 11.81 | 11.81 | +0.06 (+0.51%) | 21,436,282 |
7 Mar 2017 | CNY | 11.63 | 11.84 | 11.63 | 11.75 | 11.75 | +0.07 (+0.60%) | 21,960,740 |
6 Mar 2017 | CNY | 11.6 | 11.75 | 11.6 | 11.68 | 11.68 | +0.08 (+0.69%) | 13,332,346 |
3 Mar 2017 | CNY | 11.76 | 11.8 | 11.58 | 11.6 | 11.6 | -0.34 (-2.85%) | 22,600,695 |
2 Mar 2017 | CNY | 12 | 12.24 | 11.88 | 11.94 | 11.94 | -0.07 (-0.58%) | 25,599,126 |
1 Mar 2017 | CNY | 11.99 | 12.08 | 11.87 | 12.01 | 12.01 | -0.12 (-0.99%) | 22,669,500 |
28 Feb 2017 | CNY | 12.06 | 12.22 | 11.95 | 12.13 | 12.13 | -0.04 (-0.33%) | 20,639,982 |
27 Feb 2017 | CNY | 12.18 | 12.48 | 12.12 | 12.17 | 12.17 | -0.05 (-0.41%) | 31,380,668 |
24 Feb 2017 | CNY | 12.35 | 12.39 | 12.03 | 12.22 | 12.22 | -0.12 (-0.97%) | 40,949,970 |
23 Feb 2017 | CNY | 11.76 | 12.38 | 11.76 | 12.34 | 12.34 | +0.47 (+3.96%) | 66,214,108 |
22 Feb 2017 | CNY | 12.1 | 12.48 | 11.85 | 11.87 | 11.87 | +0.21 (+1.80%) | 55,524,234 |
21 Feb 2017 | CNY | 11.4 | 11.7 | 11.37 | 11.66 | 11.66 | +0.22 (+1.92%) | 23,319,212 |
20 Feb 2017 | CNY | 11.4 | 11.44 | 11.32 | 11.44 | 11.44 | -0.01 (-0.09%) | 9,901,430 |
17 Feb 2017 | CNY | 11.53 | 11.55 | 11.4 | 11.45 | 11.45 | -0.03 (-0.26%) | 10,872,167 |
16 Feb 2017 | CNY | 11.38 | 11.54 | 11.38 | 11.48 | 11.48 | +0.13 (+1.15%) | 13,747,276 |
15 Feb 2017 | CNY | 11.45 | 11.45 | 11.32 | 11.35 | 11.35 | -0.15 (-1.30%) | 11,627,603 |
14 Feb 2017 | CNY | 11.46 | 11.51 | 11.37 | 11.5 | 11.5 | -0.02 (-0.17%) | 12,242,744 |
13 Feb 2017 | CNY | 11.45 | 11.54 | 11.43 | 11.52 | 11.52 | +0.05 (+0.44%) | 12,801,018 |
10 Feb 2017 | CNY | 11.4 | 11.49 | 11.35 | 11.47 | 11.47 | -0.12 (-1.04%) | 18,773,636 |
9 Feb 2017 | CNY | 11.72 | 11.72 | 11.55 | 11.59 | 11.59 | -0.02 (-0.17%) | 18,150,335 |
8 Feb 2017 | CNY | 11.59 | 11.66 | 11.5 | 11.61 | 11.61 | -0.08 (-0.68%) | 17,830,796 |
7 Feb 2017 | CNY | 11.49 | 11.76 | 11.48 | 11.69 | 11.69 | +0.31 (+2.72%) | 32,601,930 |
6 Feb 2017 | CNY | 11.38 | 11.47 | 11.31 | 11.38 | 11.38 | +0.08 (+0.71%) | 12,793,173 |
3 Feb 2017 | CNY | 11.36 | 11.55 | 11.3 | 11.3 | 11.3 | +0.15 (+1.35%) | 20,721,504 |
26 Jan 2017 | CNY | 11.04 | 11.15 | 11.02 | 11.15 | 11.15 | +0.08 (+0.72%) | 10,042,868 |
25 Jan 2017 | CNY | 11.15 | 11.16 | 11.01 | 11.07 | 11.07 | -0.11 (-0.98%) | 8,576,769 |
24 Jan 2017 | CNY | 11.26 | 11.3 | 11.16 | 11.18 | 11.18 | -0.07 (-0.62%) | 8,033,810 |
23 Jan 2017 | CNY | 11.18 | 11.35 | 11.14 | 11.25 | 11.25 | +0.15 (+1.35%) | 10,578,719 |