Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | CNY | 8.31 | 8.37 | 7.8 | 7.98 | 7.98 | -0.37 (-4.43%) | 5,063,031 |
18 Oct 2017 | CNY | 8.48 | 8.5 | 8.33 | 8.35 | 8.35 | -0.11 (-1.30%) | 2,598,565 |
17 Oct 2017 | CNY | 8.45 | 8.5 | 8.37 | 8.46 | 8.46 | +0.03 (+0.36%) | 2,633,243 |
16 Oct 2017 | CNY | 8.7 | 8.72 | 8.43 | 8.43 | 8.43 | -0.28 (-3.21%) | 4,803,152 |
13 Oct 2017 | CNY | 8.69 | 8.74 | 8.64 | 8.71 | 8.71 | +0.05 (+0.58%) | 2,252,552 |
12 Oct 2017 | CNY | 8.78 | 8.78 | 8.6 | 8.66 | 8.66 | -0.11 (-1.25%) | 3,274,300 |
11 Oct 2017 | CNY | 8.69 | 8.77 | 8.67 | 8.77 | 8.77 | +0.05 (+0.57%) | 3,889,062 |
10 Oct 2017 | CNY | 8.66 | 8.73 | 8.55 | 8.72 | 8.72 | +0.08 (+0.93%) | 3,559,750 |
9 Oct 2017 | CNY | 8.7 | 8.78 | 8.58 | 8.64 | 8.64 | +0.05 (+0.58%) | 4,315,445 |
29 Sep 2017 | CNY | 8.4 | 8.66 | 8.4 | 8.59 | 8.59 | +0.23 (+2.75%) | 4,165,039 |
28 Sep 2017 | CNY | 8.58 | 8.58 | 8.34 | 8.36 | 8.36 | -0.22 (-2.56%) | 4,287,800 |
27 Sep 2017 | CNY | 8.54 | 8.6 | 8.48 | 8.58 | 8.58 | +0.03 (+0.35%) | 3,540,348 |
26 Sep 2017 | CNY | 8.49 | 8.61 | 8.42 | 8.55 | 8.55 | +0.08 (+0.94%) | 3,704,865 |
25 Sep 2017 | CNY | 8.78 | 8.84 | 8.46 | 8.47 | 8.47 | -0.31 (-3.53%) | 6,113,961 |
22 Sep 2017 | CNY | 9.08 | 9.14 | 8.74 | 8.78 | 8.78 | -0.31 (-3.41%) | 6,995,383 |
21 Sep 2017 | CNY | 9.16 | 9.22 | 9.09 | 9.09 | 9.09 | -0.08 (-0.87%) | 4,330,500 |
20 Sep 2017 | CNY | 9.16 | 9.19 | 9.05 | 9.17 | 9.17 | +0.01 (+0.11%) | 4,700,905 |
19 Sep 2017 | CNY | 9.24 | 9.26 | 9.06 | 9.16 | 9.16 | -0.06 (-0.65%) | 5,841,938 |
18 Sep 2017 | CNY | 9.16 | 9.23 | 9.16 | 9.22 | 9.22 | +0.04 (+0.44%) | 3,626,133 |
15 Sep 2017 | CNY | 9.17 | 9.22 | 9.13 | 9.18 | 9.18 | -0.01 (-0.11%) | 4,575,922 |
14 Sep 2017 | CNY | 9.43 | 9.49 | 9.18 | 9.19 | 9.19 | -0.25 (-2.65%) | 9,910,365 |
13 Sep 2017 | CNY | 9.45 | 9.64 | 9.41 | 9.44 | 9.44 | -0.05 (-0.53%) | 9,301,338 |
12 Sep 2017 | CNY | 9.27 | 9.65 | 9.24 | 9.49 | 9.49 | +0.21 (+2.26%) | 15,270,869 |
11 Sep 2017 | CNY | 9.2 | 9.29 | 9.12 | 9.28 | 9.28 | +0.12 (+1.31%) | 6,569,650 |
8 Sep 2017 | CNY | 9.15 | 9.23 | 9.1 | 9.16 | 9.16 | +0.02 (+0.22%) | 4,663,348 |
7 Sep 2017 | CNY | 9.12 | 9.26 | 9.12 | 9.14 | 9.14 | -0.01 (-0.11%) | 4,940,607 |
6 Sep 2017 | CNY | 9.21 | 9.22 | 9.1 | 9.15 | 9.15 | -0.06 (-0.65%) | 6,172,351 |
5 Sep 2017 | CNY | 9.23 | 9.27 | 9.17 | 9.21 | 9.21 | -0.03 (-0.32%) | 5,081,278 |
4 Sep 2017 | CNY | 9.27 | 9.33 | 9.2 | 9.24 | 9.24 | -0.08 (-0.86%) | 5,718,229 |
1 Sep 2017 | CNY | 9.31 | 9.44 | 9.16 | 9.32 | 9.32 | +0.02 (+0.22%) | 8,698,900 |