Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2017 | CNY | 9 | 9.04 | 8.8 | 8.93 | 8.93 | -0.11 (-1.22%) | 5,605,478 |
21 Apr 2017 | CNY | 9.09 | 9.27 | 9.02 | 9.04 | 9.04 | -0.07 (-0.77%) | 6,555,458 |
20 Apr 2017 | CNY | 9.08 | 9.27 | 9.03 | 9.11 | 9.11 | +0.04 (+0.44%) | 7,557,846 |
19 Apr 2017 | CNY | 9.55 | 9.59 | 8.95 | 9.07 | 9.07 | -0.53 (-5.52%) | 13,665,010 |
18 Apr 2017 | CNY | 9.63 | 9.68 | 9.47 | 9.6 | 9.6 | -0.01 (-0.10%) | 7,594,167 |
17 Apr 2017 | CNY | 9.75 | 10 | 9.56 | 9.61 | 9.61 | -0.24 (-2.44%) | 10,697,892 |
14 Apr 2017 | CNY | 9.81 | 9.92 | 9.7 | 9.85 | 9.85 | +0.05 (+0.51%) | 11,097,304 |
13 Apr 2017 | CNY | 9.8 | 9.95 | 9.69 | 9.8 | 9.8 | +0.01 (+0.10%) | 8,677,457 |
12 Apr 2017 | CNY | 10.06 | 10.09 | 9.77 | 9.79 | 9.79 | -0.22 (-2.20%) | 14,174,970 |
11 Apr 2017 | CNY | 9.76 | 10.05 | 9.6 | 10.01 | 10.01 | +0.24 (+2.46%) | 18,441,919 |
10 Apr 2017 | CNY | 9.64 | 9.95 | 9.45 | 9.77 | 9.77 | +0.22 (+2.30%) | 18,625,121 |
7 Apr 2017 | CNY | 9.72 | 9.73 | 9.51 | 9.55 | 9.55 | -0.16 (-1.65%) | 11,481,452 |
6 Apr 2017 | CNY | 9.8 | 9.86 | 9.61 | 9.71 | 9.71 | -0.1 (-1.02%) | 14,138,432 |
5 Apr 2017 | CNY | 9.24 | 9.86 | 9.24 | 9.81 | 9.81 | +0.6 (+6.51%) | 22,502,633 |
31 Mar 2017 | CNY | 9.3 | 9.46 | 9.2 | 9.21 | 9.21 | -0.1 (-1.07%) | 9,114,989 |
30 Mar 2017 | CNY | 9.41 | 9.68 | 9.3 | 9.31 | 9.31 | -0.12 (-1.27%) | 16,862,739 |
29 Mar 2017 | CNY | 9.5 | 9.63 | 9.41 | 9.43 | 9.43 | -0.01 (-0.11%) | 12,068,881 |
28 Mar 2017 | CNY | 9.44 | 9.49 | 9.33 | 9.44 | 9.44 | -0.05 (-0.53%) | 7,756,585 |
27 Mar 2017 | CNY | 9.08 | 9.58 | 9.08 | 9.49 | 9.49 | +0.38 (+4.17%) | 21,719,011 |
24 Mar 2017 | CNY | 9.1 | 9.15 | 9.02 | 9.11 | 9.11 | +0.03 (+0.33%) | 5,451,495 |
23 Mar 2017 | CNY | 9.15 | 9.22 | 8.98 | 9.08 | 9.08 | -0.05 (-0.55%) | 7,965,211 |
22 Mar 2017 | CNY | 9.1 | 9.17 | 9 | 9.13 | 9.13 | -0.01 (-0.11%) | 5,850,135 |
21 Mar 2017 | CNY | 9.15 | 9.2 | 8.99 | 9.14 | 9.14 | 0.0 (0.0%) | 11,396,224 |
20 Mar 2017 | CNY | 9.38 | 9.4 | 9.09 | 9.14 | 9.14 | -0.25 (-2.66%) | 9,158,799 |
17 Mar 2017 | CNY | 9.58 | 9.63 | 9.37 | 9.39 | 9.39 | -0.07 (-0.74%) | 10,737,053 |
16 Mar 2017 | CNY | 9.37 | 9.46 | 9.32 | 9.46 | 9.46 | +0.08 (+0.85%) | 9,303,621 |
15 Mar 2017 | CNY | 9.32 | 9.46 | 9.26 | 9.38 | 9.38 | +0.05 (+0.54%) | 7,932,142 |
14 Mar 2017 | CNY | 9.35 | 9.42 | 9.19 | 9.33 | 9.33 | +0.03 (+0.32%) | 9,519,298 |
13 Mar 2017 | CNY | 9.23 | 9.43 | 9.19 | 9.3 | 9.3 | +0.04 (+0.43%) | 12,422,004 |
10 Mar 2017 | CNY | 8.96 | 9.4 | 8.96 | 9.26 | 9.26 | +0.32 (+3.58%) | 13,576,115 |