Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Jan 2018 | CNY | 10.11 | 10.3 | 10.04 | 10.23 | 10.23 | +0.06 (+0.59%) | 15,074,863 |
5 Jan 2018 | CNY | 10.37 | 10.37 | 10.15 | 10.17 | 10.17 | -0.17 (-1.64%) | 11,900,111 |
4 Jan 2018 | CNY | 10.26 | 10.37 | 10.13 | 10.34 | 10.34 | +0.06 (+0.58%) | 20,723,252 |
3 Jan 2018 | CNY | 9.93 | 10.34 | 9.92 | 10.28 | 10.28 | +0.32 (+3.21%) | 23,457,075 |
2 Jan 2018 | CNY | 9.98 | 10.04 | 9.88 | 9.96 | 9.96 | -0.04 (-0.40%) | 19,153,271 |
29 Dec 2017 | CNY | 10.05 | 10.14 | 9.86 | 10 | 10 | -0.09 (-0.89%) | 14,938,442 |
28 Dec 2017 | CNY | 10.04 | 10.13 | 9.81 | 10.09 | 10.09 | +0.05 (+0.50%) | 14,759,278 |
27 Dec 2017 | CNY | 10.09 | 10.16 | 10 | 10.04 | 10.04 | -0.06 (-0.59%) | 15,413,394 |
26 Dec 2017 | CNY | 10.11 | 10.26 | 10 | 10.1 | 10.1 | -0.01 (-0.10%) | 15,892,220 |
25 Dec 2017 | CNY | 10.73 | 10.73 | 10.03 | 10.11 | 10.11 | -0.64 (-5.95%) | 36,877,481 |
22 Dec 2017 | CNY | 10.74 | 10.86 | 10.64 | 10.75 | 10.75 | +0.01 (+0.09%) | 13,278,931 |
21 Dec 2017 | CNY | 10.33 | 10.89 | 10.25 | 10.74 | 10.74 | +0.43 (+4.17%) | 23,325,049 |
20 Dec 2017 | CNY | 10.51 | 10.58 | 10.26 | 10.31 | 10.31 | -0.24 (-2.27%) | 13,190,864 |
19 Dec 2017 | CNY | 10.18 | 10.62 | 10.18 | 10.55 | 10.55 | +0.41 (+4.04%) | 19,863,421 |
18 Dec 2017 | CNY | 10.33 | 10.38 | 10.11 | 10.14 | 10.14 | -0.3 (-2.87%) | 13,575,052 |
15 Dec 2017 | CNY | 10.43 | 10.47 | 10.18 | 10.44 | 10.44 | -0.03 (-0.29%) | 17,331,681 |
14 Dec 2017 | CNY | 10.71 | 10.71 | 10.1 | 10.47 | 10.47 | -0.34 (-3.15%) | 34,465,554 |
13 Dec 2017 | CNY | 11.05 | 11.16 | 10.56 | 10.81 | 10.81 | -0.31 (-2.79%) | 27,508,217 |
12 Dec 2017 | CNY | 11.26 | 11.45 | 11.1 | 11.12 | 11.12 | -0.12 (-1.07%) | 15,972,043 |
11 Dec 2017 | CNY | 11 | 11.35 | 10.91 | 11.24 | 11.24 | +0.26 (+2.37%) | 21,378,454 |
8 Dec 2017 | CNY | 10.52 | 11.09 | 10.52 | 10.98 | 10.98 | +0.36 (+3.39%) | 19,897,834 |
7 Dec 2017 | CNY | 10.78 | 10.98 | 10.5 | 10.62 | 10.62 | +0.3 (+2.91%) | 21,003,446 |
6 Dec 2017 | CNY | 10.21 | 10.43 | 10.03 | 10.32 | 10.32 | +0.01 (+0.10%) | 11,756,740 |
5 Dec 2017 | CNY | 10.66 | 10.67 | 10.1 | 10.31 | 10.31 | -0.36 (-3.37%) | 11,338,988 |
4 Dec 2017 | CNY | 10.66 | 10.8 | 10.5 | 10.67 | 10.67 | 0.0 (0.0%) | 10,273,779 |
1 Dec 2017 | CNY | 10.32 | 10.84 | 10.25 | 10.67 | 10.67 | +0.34 (+3.29%) | 13,950,673 |
30 Nov 2017 | CNY | 10.18 | 10.56 | 10.06 | 10.33 | 10.33 | +0.13 (+1.27%) | 17,893,864 |
29 Nov 2017 | CNY | 10.12 | 10.24 | 9.9 | 10.2 | 10.2 | +0.06 (+0.59%) | 14,023,402 |
28 Nov 2017 | CNY | 9.99 | 10.26 | 9.97 | 10.14 | 10.14 | +0.12 (+1.20%) | 9,819,497 |
27 Nov 2017 | CNY | 10.05 | 10.19 | 9.98 | 10.02 | 10.02 | -0.03 (-0.30%) | 10,660,987 |