Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2017 | CNY | 9.17 | 9.45 | 9.15 | 9.3 | 9.3 | +0.13 (+1.42%) | 19,802,229 |
18 Oct 2017 | CNY | 9.2 | 9.32 | 9.14 | 9.17 | 9.17 | -0.05 (-0.54%) | 10,480,821 |
17 Oct 2017 | CNY | 8.75 | 9.3 | 8.75 | 9.22 | 9.22 | +0.42 (+4.77%) | 18,646,291 |
16 Oct 2017 | CNY | 9.1 | 9.1 | 8.8 | 8.8 | 8.8 | -0.34 (-3.72%) | 9,455,417 |
13 Oct 2017 | CNY | 9.12 | 9.15 | 9.06 | 9.14 | 9.14 | +0.01 (+0.11%) | 4,860,290 |
12 Oct 2017 | CNY | 9.13 | 9.18 | 9.07 | 9.13 | 9.13 | 0.0 (0.0%) | 4,345,868 |
11 Oct 2017 | CNY | 9.23 | 9.25 | 9.07 | 9.13 | 9.13 | -0.1 (-1.08%) | 6,660,980 |
10 Oct 2017 | CNY | 9.11 | 9.24 | 9.11 | 9.23 | 9.23 | +0.09 (+0.98%) | 7,044,992 |
9 Oct 2017 | CNY | 9.11 | 9.25 | 9.08 | 9.14 | 9.14 | +0.1 (+1.11%) | 10,474,928 |
29 Sep 2017 | CNY | 9.01 | 9.13 | 8.95 | 9.04 | 9.04 | -0.02 (-0.22%) | 7,617,345 |
28 Sep 2017 | CNY | 9.06 | 9.16 | 8.95 | 9.06 | 9.06 | 0.0 (0.0%) | 6,613,818 |
27 Sep 2017 | CNY | 8.78 | 9.49 | 8.73 | 9.06 | 9.06 | +0.26 (+2.95%) | 9,344,496 |
26 Sep 2017 | CNY | 8.75 | 8.86 | 8.69 | 8.8 | 8.8 | +0.02 (+0.23%) | 5,854,897 |
25 Sep 2017 | CNY | 8.88 | 8.93 | 8.77 | 8.78 | 8.78 | -0.1 (-1.13%) | 4,760,322 |
22 Sep 2017 | CNY | 9 | 9.05 | 8.87 | 8.88 | 8.88 | -0.15 (-1.66%) | 6,778,330 |
21 Sep 2017 | CNY | 9.24 | 9.24 | 9.02 | 9.03 | 9.03 | -0.18 (-1.95%) | 9,450,950 |
20 Sep 2017 | CNY | 9.26 | 9.27 | 9.13 | 9.21 | 9.21 | -0.08 (-0.86%) | 7,860,808 |
19 Sep 2017 | CNY | 9.39 | 9.46 | 9.21 | 9.29 | 9.29 | -0.04 (-0.43%) | 10,790,567 |
18 Sep 2017 | CNY | 9.16 | 9.39 | 9.13 | 9.33 | 9.33 | +0.16 (+1.74%) | 10,960,606 |
15 Sep 2017 | CNY | 9.08 | 9.18 | 9.02 | 9.17 | 9.17 | +0.08 (+0.88%) | 6,855,985 |
14 Sep 2017 | CNY | 9.05 | 9.17 | 9.02 | 9.09 | 9.09 | -0.08 (-0.87%) | 7,751,015 |
13 Sep 2017 | CNY | 9.25 | 9.28 | 9.05 | 9.17 | 9.17 | -0.01 (-0.11%) | 10,199,320 |
12 Sep 2017 | CNY | 9.44 | 9.57 | 9.15 | 9.18 | 9.18 | -0.31 (-3.27%) | 12,404,884 |
11 Sep 2017 | CNY | 9.4 | 9.5 | 9.31 | 9.49 | 9.49 | +0.03 (+0.32%) | 9,907,428 |
8 Sep 2017 | CNY | 9.27 | 9.5 | 9.21 | 9.46 | 9.46 | +0.2 (+2.16%) | 15,689,243 |
7 Sep 2017 | CNY | 9.3 | 9.38 | 9.18 | 9.26 | 9.26 | -0.02 (-0.22%) | 11,253,708 |
6 Sep 2017 | CNY | 9.11 | 9.36 | 9.07 | 9.28 | 9.28 | +0.19 (+2.09%) | 11,716,660 |
5 Sep 2017 | CNY | 9.15 | 9.19 | 9.05 | 9.09 | 9.09 | -0.08 (-0.87%) | 7,527,426 |
4 Sep 2017 | CNY | 9.15 | 9.26 | 9.12 | 9.17 | 9.17 | 0.0 (0.0%) | 6,950,171 |
1 Sep 2017 | CNY | 9.32 | 9.35 | 9.13 | 9.17 | 9.17 | -0.13 (-1.40%) | 8,476,824 |