Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 10.61 | 10.77 | 10.52 | 10.69 | 10.69 | +0.02 (+0.19%) | 2,064,257 |
9 Mar 2018 | CNY | 10.45 | 10.71 | 10.45 | 10.67 | 10.67 | +0.16 (+1.52%) | 2,652,750 |
8 Mar 2018 | CNY | 10.26 | 10.51 | 10.21 | 10.51 | 10.51 | +0.23 (+2.24%) | 1,720,066 |
7 Mar 2018 | CNY | 10.2 | 10.32 | 10.13 | 10.28 | 10.28 | +0.09 (+0.88%) | 1,349,000 |
6 Mar 2018 | CNY | 10.04 | 10.21 | 10.03 | 10.19 | 10.19 | +0.11 (+1.09%) | 727,685 |
5 Mar 2018 | CNY | 10.1 | 10.13 | 9.98 | 10.08 | 10.08 | -0.03 (-0.30%) | 990,532 |
2 Mar 2018 | CNY | 10.34 | 10.34 | 10.06 | 10.11 | 10.11 | -0.2 (-1.94%) | 1,353,500 |
1 Mar 2018 | CNY | 10.4 | 10.4 | 10.25 | 10.31 | 10.31 | -0.15 (-1.43%) | 1,399,548 |
28 Feb 2018 | CNY | 10.57 | 10.57 | 10.42 | 10.46 | 10.46 | -0.12 (-1.13%) | 831,200 |
27 Feb 2018 | CNY | 10.53 | 10.6 | 10.42 | 10.58 | 10.58 | 0.0 (0.0%) | 1,235,556 |
26 Feb 2018 | CNY | 10.36 | 10.6 | 10.34 | 10.58 | 10.58 | +0.23 (+2.22%) | 1,620,100 |
23 Feb 2018 | CNY | 10.45 | 10.46 | 10.27 | 10.35 | 10.35 | -0.1 (-0.96%) | 916,200 |
22 Feb 2018 | CNY | 10.4 | 10.45 | 10.27 | 10.45 | 10.45 | +0.14 (+1.36%) | 1,189,501 |
14 Feb 2018 | CNY | 10.34 | 10.5 | 10.2 | 10.31 | 10.31 | -0.19 (-1.81%) | 1,186,984 |
13 Feb 2018 | CNY | 10.03 | 10.58 | 10.03 | 10.5 | 10.5 | +0.44 (+4.37%) | 1,896,394 |
12 Feb 2018 | CNY | 10.1 | 10.16 | 9.92 | 10.06 | 10.06 | +0.05 (+0.50%) | 694,403 |
9 Feb 2018 | CNY | 9.83 | 10.12 | 9.76 | 10.01 | 10.01 | -0.28 (-2.72%) | 1,760,102 |
8 Feb 2018 | CNY | 10.44 | 10.48 | 10.13 | 10.29 | 10.29 | +0.29 (+2.90%) | 1,737,030 |
7 Feb 2018 | CNY | 10.08 | 10.35 | 9.92 | 10 | 10 | +0.02 (+0.20%) | 1,402,106 |
6 Feb 2018 | CNY | 10 | 10 | 9.6 | 9.98 | 9.98 | -0.02 (-0.20%) | 2,312,596 |
5 Feb 2018 | CNY | 9.86 | 10.17 | 9.86 | 10 | 10 | -0.01 (-0.10%) | 883,000 |
2 Feb 2018 | CNY | 10.16 | 10.34 | 9.5 | 10.01 | 10.01 | -0.39 (-3.75%) | 5,719,786 |
1 Feb 2018 | CNY | 10.22 | 10.48 | 9.43 | 10.4 | 10.4 | -0.08 (-0.76%) | 7,493,511 |
31 Jan 2018 | CNY | 10.26 | 10.58 | 10.19 | 10.48 | 10.48 | +0.08 (+0.77%) | 3,212,200 |
30 Jan 2018 | CNY | 10.5 | 10.53 | 10.21 | 10.4 | 10.4 | -0.05 (-0.48%) | 1,806,900 |
29 Jan 2018 | CNY | 10.85 | 10.85 | 10.45 | 10.45 | 10.45 | -0.53 (-4.83%) | 2,073,221 |
26 Jan 2018 | CNY | 11 | 11.19 | 10.74 | 10.98 | 10.98 | +0.23 (+2.14%) | 6,094,311 |
25 Jan 2018 | CNY | 10.75 | 10.8 | 10.4 | 10.75 | 10.75 | 0.0 (0.0%) | 2,230,883 |
24 Jan 2018 | CNY | 10.67 | 10.84 | 10.6 | 10.75 | 10.75 | -0.01 (-0.09%) | 2,037,154 |
23 Jan 2018 | CNY | 10.8 | 10.84 | 10.59 | 10.76 | 10.76 | -0.01 (-0.09%) | 2,833,442 |