Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | CNY | 12.25 | 12.58 | 12.2 | 12.46 | 12.46 | +0.12 (+0.97%) | 10,104,390 |
8 Sep 2017 | CNY | 12.3 | 12.57 | 12.23 | 12.34 | 12.34 | -0.12 (-0.96%) | 8,360,536 |
7 Sep 2017 | CNY | 12.38 | 12.5 | 12.18 | 12.46 | 12.46 | +0.15 (+1.22%) | 9,809,425 |
6 Sep 2017 | CNY | 12.65 | 12.69 | 12.25 | 12.31 | 12.31 | -0.46 (-3.60%) | 15,170,810 |
5 Sep 2017 | CNY | 12.89 | 12.96 | 12.59 | 12.77 | 12.77 | -0.19 (-1.47%) | 12,174,356 |
4 Sep 2017 | CNY | 12.46 | 13.08 | 12.38 | 12.96 | 12.96 | +0.51 (+4.10%) | 22,992,267 |
1 Sep 2017 | CNY | 12.49 | 12.68 | 12.27 | 12.45 | 12.45 | -0.05 (-0.40%) | 15,782,492 |
31 Aug 2017 | CNY | 12.12 | 12.59 | 12.09 | 12.5 | 12.5 | +0.33 (+2.71%) | 19,167,223 |
30 Aug 2017 | CNY | 12.13 | 12.42 | 12.07 | 12.17 | 12.17 | -0.07 (-0.57%) | 16,221,773 |
29 Aug 2017 | CNY | 12.4 | 12.65 | 12.16 | 12.24 | 12.24 | -0.32 (-2.55%) | 21,466,980 |
28 Aug 2017 | CNY | 12.28 | 13.26 | 12.2 | 12.56 | 12.56 | +0.11 (+0.88%) | 33,122,469 |
25 Aug 2017 | CNY | 12.2 | 12.5 | 11.75 | 12.45 | 12.45 | +0.31 (+2.55%) | 30,206,519 |
24 Aug 2017 | CNY | 12.39 | 12.72 | 11.96 | 12.14 | 12.14 | +0.01 (+0.08%) | 41,953,419 |
23 Aug 2017 | CNY | 11.07 | 12.13 | 10.93 | 12.13 | 12.13 | +1.1 (+9.97%) | 38,359,912 |
22 Aug 2017 | CNY | 10.95 | 11.31 | 10.9 | 11.03 | 11.03 | +0.36 (+3.37%) | 18,698,346 |
21 Aug 2017 | CNY | 10.58 | 10.68 | 10.48 | 10.67 | 10.67 | +0.1 (+0.95%) | 5,938,337 |
18 Aug 2017 | CNY | 10.33 | 10.63 | 10.29 | 10.57 | 10.57 | +0.14 (+1.34%) | 7,544,513 |
17 Aug 2017 | CNY | 10.38 | 10.55 | 10.32 | 10.43 | 10.43 | +0.05 (+0.48%) | 5,337,525 |
16 Aug 2017 | CNY | 10.34 | 10.48 | 10.26 | 10.38 | 10.38 | +0.03 (+0.29%) | 4,610,610 |
15 Aug 2017 | CNY | 10.3 | 10.42 | 10.23 | 10.35 | 10.35 | +0.09 (+0.88%) | 6,458,154 |
14 Aug 2017 | CNY | 10.15 | 10.35 | 10.1 | 10.26 | 10.26 | +0.16 (+1.58%) | 6,236,046 |
11 Aug 2017 | CNY | 10.47 | 10.47 | 10.1 | 10.1 | 10.1 | -0.45 (-4.27%) | 10,280,104 |
10 Aug 2017 | CNY | 10.7 | 10.83 | 10.38 | 10.55 | 10.55 | -0.23 (-2.13%) | 8,571,321 |
9 Aug 2017 | CNY | 10.8 | 10.92 | 10.63 | 10.78 | 10.78 | -0.08 (-0.74%) | 7,844,603 |
8 Aug 2017 | CNY | 11.08 | 11.16 | 10.71 | 10.86 | 10.86 | -0.2 (-1.81%) | 9,629,705 |
7 Aug 2017 | CNY | 11.05 | 11.43 | 10.94 | 11.06 | 11.06 | -0.07 (-0.63%) | 8,505,800 |
4 Aug 2017 | CNY | 11.44 | 11.51 | 11.12 | 11.13 | 11.13 | -0.39 (-3.39%) | 11,648,058 |
3 Aug 2017 | CNY | 11.46 | 11.55 | 11.26 | 11.52 | 11.52 | +0.06 (+0.52%) | 13,498,658 |
2 Aug 2017 | CNY | 10.95 | 11.58 | 10.8 | 11.46 | 11.46 | +0.48 (+4.37%) | 22,337,050 |
1 Aug 2017 | CNY | 11.21 | 11.3 | 10.95 | 10.98 | 10.98 | -0.26 (-2.31%) | 10,242,808 |