Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 10 | 10.05 | 9.9 | 9.95 | 9.95 | -0.05 (-0.50%) | 3,960,928 |
12 Mar 2018 | CNY | 10 | 10.06 | 9.89 | 10 | 10 | +0.04 (+0.40%) | 5,417,001 |
9 Mar 2018 | CNY | 9.73 | 9.96 | 9.64 | 9.96 | 9.96 | +0.24 (+2.47%) | 5,013,520 |
8 Mar 2018 | CNY | 9.69 | 9.79 | 9.6 | 9.72 | 9.72 | -0.01 (-0.10%) | 2,858,259 |
7 Mar 2018 | CNY | 9.82 | 9.9 | 9.71 | 9.73 | 9.73 | -0.12 (-1.22%) | 2,859,181 |
6 Mar 2018 | CNY | 9.81 | 9.85 | 9.69 | 9.85 | 9.85 | +0.06 (+0.61%) | 3,400,875 |
5 Mar 2018 | CNY | 9.76 | 9.81 | 9.63 | 9.79 | 9.79 | +0.04 (+0.41%) | 2,795,727 |
2 Mar 2018 | CNY | 9.84 | 9.88 | 9.71 | 9.75 | 9.75 | -0.16 (-1.61%) | 2,715,940 |
1 Mar 2018 | CNY | 9.83 | 9.96 | 9.74 | 9.91 | 9.91 | 0.0 (0.0%) | 3,003,319 |
28 Feb 2018 | CNY | 9.71 | 9.97 | 9.58 | 9.91 | 9.91 | +0.1 (+1.02%) | 3,703,379 |
27 Feb 2018 | CNY | 9.92 | 10.14 | 9.78 | 9.81 | 9.81 | +0.02 (+0.20%) | 4,772,498 |
26 Feb 2018 | CNY | 9.58 | 9.8 | 9.52 | 9.79 | 9.79 | +0.24 (+2.51%) | 3,647,578 |
23 Feb 2018 | CNY | 9.68 | 9.68 | 9.5 | 9.55 | 9.55 | -0.11 (-1.14%) | 2,251,040 |
22 Feb 2018 | CNY | 9.7 | 9.73 | 9.58 | 9.66 | 9.66 | +0.09 (+0.94%) | 1,993,148 |
14 Feb 2018 | CNY | 9.63 | 9.73 | 9.5 | 9.57 | 9.57 | -0.06 (-0.62%) | 1,767,596 |
13 Feb 2018 | CNY | 9.57 | 9.75 | 9.5 | 9.63 | 9.63 | +0.07 (+0.73%) | 2,682,647 |
12 Feb 2018 | CNY | 9.32 | 9.61 | 9.32 | 9.56 | 9.56 | +0.27 (+2.91%) | 3,392,561 |
9 Feb 2018 | CNY | 9.25 | 9.49 | 9.13 | 9.29 | 9.29 | -0.22 (-2.31%) | 4,048,234 |
8 Feb 2018 | CNY | 9.15 | 9.58 | 9.15 | 9.51 | 9.51 | +0.3 (+3.26%) | 3,899,141 |
7 Feb 2018 | CNY | 9.16 | 9.32 | 8.81 | 9.21 | 9.21 | +0.21 (+2.33%) | 3,895,316 |
6 Feb 2018 | CNY | 9.33 | 9.48 | 8.97 | 9 | 9 | -0.43 (-4.56%) | 4,071,336 |
5 Feb 2018 | CNY | 9.25 | 9.58 | 9.15 | 9.43 | 9.43 | +0.1 (+1.07%) | 2,760,180 |
2 Feb 2018 | CNY | 9.05 | 9.47 | 8.96 | 9.33 | 9.33 | +0.15 (+1.63%) | 4,604,770 |
1 Feb 2018 | CNY | 10.1 | 10.19 | 9.1 | 9.18 | 9.18 | -0.93 (-9.20%) | 9,549,576 |
31 Jan 2018 | CNY | 10.54 | 10.6 | 10.02 | 10.11 | 10.11 | -0.49 (-4.62%) | 4,375,508 |
30 Jan 2018 | CNY | 10.39 | 10.68 | 10.33 | 10.6 | 10.6 | +0.2 (+1.92%) | 3,303,154 |
29 Jan 2018 | CNY | 10.52 | 10.58 | 10.3 | 10.4 | 10.4 | -0.08 (-0.76%) | 3,118,118 |
26 Jan 2018 | CNY | 10.48 | 10.59 | 10.41 | 10.48 | 10.48 | -0.01 (-0.10%) | 2,743,914 |
25 Jan 2018 | CNY | 10.58 | 10.66 | 10.49 | 10.49 | 10.49 | -0.07 (-0.66%) | 3,517,231 |
24 Jan 2018 | CNY | 10.46 | 10.58 | 10.4 | 10.56 | 10.56 | +0.14 (+1.34%) | 2,709,505 |