Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | CNY | 9.08 | 9.13 | 9.02 | 9.05 | 9.05 | -0.04 (-0.44%) | 3,280,637 |
22 Jan 2018 | CNY | 9.01 | 9.11 | 8.95 | 9.09 | 9.09 | +0.03 (+0.33%) | 5,889,550 |
19 Jan 2018 | CNY | 9.13 | 9.15 | 9.03 | 9.06 | 9.06 | -0.03 (-0.33%) | 3,774,536 |
18 Jan 2018 | CNY | 9.12 | 9.17 | 9.06 | 9.09 | 9.09 | -0.03 (-0.33%) | 3,297,995 |
17 Jan 2018 | CNY | 9.17 | 9.17 | 9.01 | 9.12 | 9.12 | -0.05 (-0.55%) | 4,498,510 |
16 Jan 2018 | CNY | 9.14 | 9.22 | 9.11 | 9.17 | 9.17 | +0.03 (+0.33%) | 3,085,029 |
15 Jan 2018 | CNY | 9.33 | 9.33 | 9.1 | 9.14 | 9.14 | -0.21 (-2.25%) | 3,539,956 |
12 Jan 2018 | CNY | 9.26 | 9.43 | 9.26 | 9.35 | 9.35 | +0.06 (+0.65%) | 5,445,142 |
11 Jan 2018 | CNY | 9.21 | 9.34 | 9.15 | 9.29 | 9.29 | +0.07 (+0.76%) | 3,267,226 |
10 Jan 2018 | CNY | 9.33 | 9.37 | 9.18 | 9.22 | 9.22 | -0.16 (-1.71%) | 4,783,356 |
9 Jan 2018 | CNY | 9.31 | 9.6 | 9.3 | 9.38 | 9.38 | +0.07 (+0.75%) | 7,257,812 |
8 Jan 2018 | CNY | 9.41 | 9.41 | 9.27 | 9.31 | 9.31 | -0.1 (-1.06%) | 3,751,740 |
5 Jan 2018 | CNY | 9.36 | 9.42 | 9.31 | 9.41 | 9.41 | +0.05 (+0.53%) | 4,424,362 |
4 Jan 2018 | CNY | 9.31 | 9.39 | 9.3 | 9.36 | 9.36 | 0.0 (0.0%) | 3,361,536 |
3 Jan 2018 | CNY | 9.24 | 9.38 | 9.17 | 9.36 | 9.36 | +0.1 (+1.08%) | 5,349,609 |
2 Jan 2018 | CNY | 9.17 | 9.26 | 9.08 | 9.26 | 9.26 | +0.1 (+1.09%) | 5,138,707 |
29 Dec 2017 | CNY | 9.2 | 9.2 | 9.07 | 9.16 | 9.16 | +0.01 (+0.11%) | 3,281,620 |
28 Dec 2017 | CNY | 9.15 | 9.23 | 9.12 | 9.15 | 9.15 | -0.04 (-0.44%) | 3,731,536 |
27 Dec 2017 | CNY | 9.24 | 9.37 | 9.15 | 9.19 | 9.19 | -0.13 (-1.39%) | 2,822,485 |
26 Dec 2017 | CNY | 9.12 | 9.33 | 9.08 | 9.32 | 9.32 | +0.2 (+2.19%) | 3,707,601 |
25 Dec 2017 | CNY | 9.27 | 9.33 | 9.1 | 9.12 | 9.12 | -0.18 (-1.94%) | 2,590,991 |
22 Dec 2017 | CNY | 9.27 | 9.38 | 9.21 | 9.3 | 9.3 | +0.09 (+0.98%) | 2,798,156 |
21 Dec 2017 | CNY | 9.27 | 9.31 | 9.06 | 9.21 | 9.21 | 0.0 (0.0%) | 3,338,876 |
20 Dec 2017 | CNY | 9.39 | 9.46 | 9.2 | 9.21 | 9.21 | -0.16 (-1.71%) | 3,220,503 |
19 Dec 2017 | CNY | 9.26 | 9.38 | 9.26 | 9.37 | 9.37 | +0.08 (+0.86%) | 2,503,652 |
18 Dec 2017 | CNY | 9.4 | 9.54 | 9.25 | 9.29 | 9.29 | -0.07 (-0.75%) | 4,526,306 |
15 Dec 2017 | CNY | 9.32 | 9.57 | 9.23 | 9.36 | 9.36 | +0.03 (+0.32%) | 6,203,551 |
14 Dec 2017 | CNY | 9.16 | 9.35 | 9.12 | 9.33 | 9.33 | +0.18 (+1.97%) | 4,263,902 |
13 Dec 2017 | CNY | 9.07 | 9.15 | 9.05 | 9.15 | 9.15 | +0.08 (+0.88%) | 2,009,570 |
12 Dec 2017 | CNY | 9.26 | 9.27 | 9.07 | 9.07 | 9.07 | -0.21 (-2.26%) | 3,064,438 |