Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Nov 2017 | CNY | 10.05 | 10.25 | 9.93 | 10.05 | 10.05 | -0.12 (-1.18%) | 12,583,948 |
23 Nov 2017 | CNY | 10.61 | 10.74 | 10.11 | 10.17 | 10.17 | -0.46 (-4.33%) | 17,998,468 |
22 Nov 2017 | CNY | 11.05 | 11.05 | 10.5 | 10.63 | 10.63 | -0.42 (-3.80%) | 22,717,403 |
21 Nov 2017 | CNY | 10.86 | 11.21 | 10.71 | 11.05 | 11.05 | +0.14 (+1.28%) | 17,012,885 |
20 Nov 2017 | CNY | 10.66 | 10.95 | 10.65 | 10.91 | 10.91 | +0.06 (+0.55%) | 16,167,498 |
17 Nov 2017 | CNY | 11.39 | 11.48 | 10.66 | 10.85 | 10.85 | -0.51 (-4.49%) | 21,120,271 |
16 Nov 2017 | CNY | 11.24 | 11.53 | 11.22 | 11.36 | 11.36 | 0.0 (0.0%) | 21,183,966 |
15 Nov 2017 | CNY | 11.57 | 11.58 | 11 | 11.36 | 11.36 | -0.25 (-2.15%) | 31,474,738 |
14 Nov 2017 | CNY | 11.88 | 12.04 | 11.5 | 11.61 | 11.61 | -0.37 (-3.09%) | 30,050,133 |
13 Nov 2017 | CNY | 12.05 | 12.12 | 11.8 | 11.98 | 11.98 | -0.16 (-1.32%) | 32,008,784 |
10 Nov 2017 | CNY | 11.7 | 12.15 | 11.27 | 12.14 | 12.14 | +0.2 (+1.68%) | 53,819,951 |
9 Nov 2017 | CNY | 11.68 | 12.05 | 11.53 | 11.94 | 11.94 | +0.39 (+3.38%) | 24,190,572 |
8 Nov 2017 | CNY | 11.56 | 11.83 | 11.39 | 11.55 | 11.55 | +0.15 (+1.32%) | 28,699,907 |
7 Nov 2017 | CNY | 11.83 | 12.06 | 11.25 | 11.4 | 11.4 | -0.23 (-1.98%) | 42,566,794 |
6 Nov 2017 | CNY | 11.3 | 11.84 | 11.3 | 11.63 | 11.63 | +0.38 (+3.38%) | 36,894,197 |
3 Nov 2017 | CNY | 12.12 | 12.27 | 11.17 | 11.25 | 11.25 | -0.92 (-7.56%) | 34,051,490 |
2 Nov 2017 | CNY | 12 | 12.23 | 11.92 | 12.17 | 12.17 | +0.01 (+0.08%) | 17,620,026 |
1 Nov 2017 | CNY | 12.55 | 12.56 | 12.11 | 12.16 | 12.16 | -0.53 (-4.18%) | 39,207,689 |
31 Oct 2017 | CNY | 12.32 | 12.78 | 12.22 | 12.69 | 12.69 | +0.18 (+1.44%) | 27,814,605 |
30 Oct 2017 | CNY | 12.41 | 12.61 | 12.12 | 12.51 | 12.51 | 0.0 (0.0%) | 22,750,088 |
27 Oct 2017 | CNY | 12.51 | 12.9 | 12.35 | 12.51 | 12.51 | -0.05 (-0.40%) | 30,305,697 |
26 Oct 2017 | CNY | 12.49 | 12.67 | 12.36 | 12.56 | 12.56 | -0.09 (-0.71%) | 26,996,669 |
25 Oct 2017 | CNY | 12.17 | 12.76 | 12.06 | 12.65 | 12.65 | +0.46 (+3.77%) | 47,079,981 |
24 Oct 2017 | CNY | 12.31 | 12.44 | 11.98 | 12.19 | 12.19 | +0.24 (+2.01%) | 60,829,688 |
23 Oct 2017 | CNY | 10.91 | 11.95 | 10.91 | 11.95 | 11.95 | +1.09 (+10.04%) | 49,769,584 |
20 Oct 2017 | CNY | 11.08 | 11.1 | 10.73 | 10.86 | 10.86 | -0.15 (-1.36%) | 14,189,490 |
19 Oct 2017 | CNY | 11.11 | 11.15 | 10.93 | 11.01 | 11.01 | -0.11 (-0.99%) | 9,562,845 |
18 Oct 2017 | CNY | 11.1 | 11.17 | 10.71 | 11.12 | 11.12 | +0.03 (+0.27%) | 12,204,980 |
17 Oct 2017 | CNY | 11.2 | 11.48 | 10.9 | 11.09 | 11.09 | -0.2 (-1.77%) | 15,738,647 |
16 Oct 2017 | CNY | 11.2 | 11.49 | 11.11 | 11.29 | 11.29 | +0.26 (+2.36%) | 18,107,588 |