Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | CNY | 9.43 | 9.49 | 9.22 | 9.3 | 9.3 | -0.2 (-2.11%) | 9,932,881 |
30 Aug 2017 | CNY | 9.55 | 9.72 | 9.47 | 9.5 | 9.5 | +0.01 (+0.11%) | 10,921,545 |
29 Aug 2017 | CNY | 9.37 | 9.53 | 9.33 | 9.49 | 9.49 | +0.09 (+0.96%) | 8,144,150 |
28 Aug 2017 | CNY | 9.36 | 9.49 | 9.36 | 9.4 | 9.4 | +0.01 (+0.11%) | 6,544,181 |
25 Aug 2017 | CNY | 9.33 | 9.51 | 9.28 | 9.39 | 9.39 | +0.02 (+0.21%) | 10,177,827 |
24 Aug 2017 | CNY | 9.2 | 9.58 | 9.09 | 9.37 | 9.37 | +0.19 (+2.07%) | 11,182,683 |
23 Aug 2017 | CNY | 9.15 | 9.18 | 9.04 | 9.18 | 9.18 | +0.05 (+0.55%) | 5,110,495 |
22 Aug 2017 | CNY | 9.22 | 9.31 | 9.07 | 9.13 | 9.13 | -0.13 (-1.40%) | 5,850,467 |
21 Aug 2017 | CNY | 9.05 | 9.26 | 9.04 | 9.26 | 9.26 | +0.2 (+2.21%) | 6,716,380 |
18 Aug 2017 | CNY | 9.19 | 9.19 | 9.02 | 9.06 | 9.06 | -0.17 (-1.84%) | 7,240,600 |
17 Aug 2017 | CNY | 9.25 | 9.27 | 9.2 | 9.23 | 9.23 | +0.01 (+0.11%) | 6,721,011 |
16 Aug 2017 | CNY | 9.3 | 9.31 | 9.13 | 9.22 | 9.22 | -0.08 (-0.86%) | 6,640,851 |
15 Aug 2017 | CNY | 9.2 | 9.37 | 9.16 | 9.3 | 9.3 | +0.11 (+1.20%) | 6,475,166 |
14 Aug 2017 | CNY | 8.99 | 9.23 | 8.99 | 9.19 | 9.19 | +0.21 (+2.34%) | 6,399,455 |
11 Aug 2017 | CNY | 9.37 | 9.38 | 8.95 | 8.98 | 8.98 | -0.45 (-4.77%) | 10,962,071 |
10 Aug 2017 | CNY | 9.77 | 9.87 | 9.41 | 9.43 | 9.43 | -0.32 (-3.28%) | 9,351,000 |
9 Aug 2017 | CNY | 9.84 | 9.84 | 9.7 | 9.75 | 9.75 | -0.1 (-1.02%) | 6,441,918 |
8 Aug 2017 | CNY | 9.88 | 9.95 | 9.71 | 9.85 | 9.85 | -0.03 (-0.30%) | 7,444,633 |
7 Aug 2017 | CNY | 9.51 | 9.93 | 9.51 | 9.88 | 9.88 | +0.19 (+1.96%) | 7,530,425 |
4 Aug 2017 | CNY | 10.03 | 10.08 | 9.66 | 9.69 | 9.69 | -0.32 (-3.20%) | 13,091,933 |
3 Aug 2017 | CNY | 10.02 | 10.14 | 9.94 | 10.01 | 10.01 | +0.02 (+0.20%) | 9,175,516 |
2 Aug 2017 | CNY | 10.31 | 10.35 | 9.93 | 9.99 | 9.99 | -0.32 (-3.10%) | 17,756,979 |
1 Aug 2017 | CNY | 10.56 | 10.83 | 10.2 | 10.31 | 10.31 | -0.22 (-2.09%) | 20,801,739 |
31 Jul 2017 | CNY | 10.46 | 10.9 | 10.33 | 10.53 | 10.53 | +0.16 (+1.54%) | 23,632,588 |
28 Jul 2017 | CNY | 10.38 | 10.65 | 10.24 | 10.37 | 10.37 | -0.13 (-1.24%) | 20,645,671 |
27 Jul 2017 | CNY | 10.16 | 10.8 | 9.98 | 10.5 | 10.5 | +0.34 (+3.35%) | 34,431,100 |
26 Jul 2017 | CNY | 9.62 | 10.16 | 9.52 | 10.16 | 10.16 | +0.48 (+4.96%) | 19,162,315 |
25 Jul 2017 | CNY | 10 | 10.11 | 9.64 | 9.68 | 9.68 | -0.32 (-3.20%) | 12,391,302 |
24 Jul 2017 | CNY | 9.77 | 10.12 | 9.76 | 10 | 10 | +0.17 (+1.73%) | 16,422,098 |
21 Jul 2017 | CNY | 9.99 | 10.14 | 9.75 | 9.83 | 9.83 | -0.22 (-2.19%) | 17,951,604 |