Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 10.21 | 10.29 | 10.1 | 10.24 | 10.24 | +0.1 (+0.99%) | 1,959,325 |
9 Mar 2018 | CNY | 9.95 | 10.14 | 9.92 | 10.14 | 10.14 | +0.22 (+2.22%) | 2,067,931 |
8 Mar 2018 | CNY | 10.05 | 10.09 | 9.86 | 9.92 | 9.92 | -0.13 (-1.29%) | 2,562,900 |
7 Mar 2018 | CNY | 10.05 | 10.1 | 10 | 10.05 | 10.05 | -0.05 (-0.50%) | 1,288,938 |
6 Mar 2018 | CNY | 9.99 | 10.16 | 9.99 | 10.1 | 10.1 | +0.08 (+0.80%) | 2,525,173 |
5 Mar 2018 | CNY | 10.08 | 10.12 | 9.89 | 10.02 | 10.02 | -0.06 (-0.60%) | 1,303,762 |
2 Mar 2018 | CNY | 10.17 | 10.22 | 10 | 10.08 | 10.08 | -0.25 (-2.42%) | 1,950,748 |
1 Mar 2018 | CNY | 9.63 | 10.49 | 9.6 | 10.33 | 10.33 | +0.65 (+6.71%) | 3,861,569 |
28 Feb 2018 | CNY | 9.6 | 9.75 | 9.5 | 9.68 | 9.68 | +0.12 (+1.26%) | 1,471,732 |
27 Feb 2018 | CNY | 9.52 | 9.77 | 9.52 | 9.56 | 9.56 | -0.01 (-0.10%) | 865,479 |
26 Feb 2018 | CNY | 9.45 | 9.65 | 9.41 | 9.57 | 9.57 | +0.13 (+1.38%) | 1,439,277 |
23 Feb 2018 | CNY | 9.5 | 9.57 | 9.41 | 9.44 | 9.44 | -0.13 (-1.36%) | 587,200 |
22 Feb 2018 | CNY | 9.9 | 9.9 | 9.45 | 9.57 | 9.57 | +0.17 (+1.81%) | 1,142,411 |
14 Feb 2018 | CNY | 9.47 | 9.47 | 9.34 | 9.4 | 9.4 | +0.06 (+0.64%) | 353,401 |
13 Feb 2018 | CNY | 9.57 | 9.69 | 9.3 | 9.34 | 9.34 | -0.21 (-2.20%) | 1,271,810 |
12 Feb 2018 | CNY | 9.11 | 9.6 | 9.09 | 9.55 | 9.55 | +0.45 (+4.95%) | 2,113,992 |
9 Feb 2018 | CNY | 9.42 | 9.56 | 9 | 9.1 | 9.1 | -0.47 (-4.91%) | 1,135,130 |
8 Feb 2018 | CNY | 9.25 | 9.6 | 9.21 | 9.57 | 9.57 | +0.19 (+2.03%) | 1,613,705 |
7 Feb 2018 | CNY | 9.48 | 9.64 | 9.2 | 9.38 | 9.38 | -0.14 (-1.47%) | 1,776,800 |
6 Feb 2018 | CNY | 9.66 | 9.79 | 9.4 | 9.52 | 9.52 | -0.32 (-3.25%) | 1,499,956 |
5 Feb 2018 | CNY | 9.82 | 9.95 | 9.65 | 9.84 | 9.84 | -0.13 (-1.30%) | 1,298,529 |
2 Feb 2018 | CNY | 9.9 | 9.98 | 9.6 | 9.97 | 9.97 | +0.03 (+0.30%) | 1,283,429 |
1 Feb 2018 | CNY | 9.92 | 10.03 | 9.35 | 9.94 | 9.94 | -0.15 (-1.49%) | 2,578,988 |
31 Jan 2018 | CNY | 8.97 | 10.2 | 8.97 | 10.09 | 10.09 | +0.16 (+1.61%) | 4,886,857 |
30 Jan 2018 | CNY | 9.84 | 10.03 | 9.82 | 9.93 | 9.93 | +0.12 (+1.22%) | 1,373,808 |
29 Jan 2018 | CNY | 9.87 | 10.04 | 9.8 | 9.81 | 9.81 | -0.08 (-0.81%) | 1,526,044 |
26 Jan 2018 | CNY | 10.08 | 10.11 | 9.82 | 9.89 | 9.89 | -0.14 (-1.40%) | 2,034,515 |
25 Jan 2018 | CNY | 10.19 | 10.24 | 10.01 | 10.03 | 10.03 | -0.16 (-1.57%) | 1,428,158 |
24 Jan 2018 | CNY | 10.26 | 10.29 | 10.01 | 10.19 | 10.19 | -0.07 (-0.68%) | 1,685,432 |
23 Jan 2018 | CNY | 10.44 | 10.44 | 10.2 | 10.26 | 10.26 | -0.21 (-2.01%) | 1,777,700 |