Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | CNY | 10.55 | 10.55 | 10.01 | 10.12 | 10.12 | -0.4 (-3.80%) | 2,441,830 |
27 Oct 2017 | CNY | 10.52 | 10.63 | 10.49 | 10.52 | 10.52 | -0.06 (-0.57%) | 1,376,200 |
26 Oct 2017 | CNY | 10.71 | 10.74 | 10.45 | 10.58 | 10.58 | -0.18 (-1.67%) | 2,144,457 |
25 Oct 2017 | CNY | 10.7 | 10.95 | 10.57 | 10.76 | 10.76 | +0.26 (+2.48%) | 2,402,264 |
24 Oct 2017 | CNY | 10.56 | 10.57 | 10.41 | 10.5 | 10.5 | -0.06 (-0.57%) | 1,600,700 |
23 Oct 2017 | CNY | 10.54 | 10.6 | 10.47 | 10.56 | 10.56 | +0.02 (+0.19%) | 1,063,160 |
20 Oct 2017 | CNY | 10.39 | 10.58 | 10.39 | 10.54 | 10.54 | +0.06 (+0.57%) | 1,615,811 |
19 Oct 2017 | CNY | 10.77 | 10.77 | 10.45 | 10.48 | 10.48 | -0.27 (-2.51%) | 1,975,700 |
18 Oct 2017 | CNY | 10.92 | 10.99 | 10.7 | 10.75 | 10.75 | -0.14 (-1.29%) | 1,547,200 |
17 Oct 2017 | CNY | 11 | 11.01 | 10.86 | 10.89 | 10.89 | -0.05 (-0.46%) | 1,557,240 |
16 Oct 2017 | CNY | 11.19 | 11.2 | 10.85 | 10.94 | 10.94 | -0.25 (-2.23%) | 3,470,504 |
13 Oct 2017 | CNY | 11.12 | 11.45 | 11.08 | 11.19 | 11.19 | +0.05 (+0.45%) | 4,054,504 |
12 Oct 2017 | CNY | 11.05 | 11.21 | 11.04 | 11.14 | 11.14 | +0.04 (+0.36%) | 2,862,299 |
11 Oct 2017 | CNY | 11.16 | 11.18 | 10.99 | 11.1 | 11.1 | -0.03 (-0.27%) | 2,633,401 |
10 Oct 2017 | CNY | 11.18 | 11.24 | 11.01 | 11.13 | 11.13 | -0.01 (-0.09%) | 3,644,375 |
9 Oct 2017 | CNY | 11.11 | 11.22 | 11.01 | 11.14 | 11.14 | +0.08 (+0.72%) | 2,433,864 |
29 Sep 2017 | CNY | 11.05 | 11.11 | 10.85 | 11.06 | 11.06 | +0.01 (+0.09%) | 3,398,256 |
28 Sep 2017 | CNY | 11.27 | 11.3 | 11.03 | 11.05 | 11.05 | -0.22 (-1.95%) | 2,794,400 |
27 Sep 2017 | CNY | 11.21 | 11.3 | 11.21 | 11.27 | 11.27 | +0.02 (+0.18%) | 1,589,156 |
26 Sep 2017 | CNY | 11.39 | 11.51 | 11.21 | 11.25 | 11.25 | -0.14 (-1.23%) | 2,154,657 |
25 Sep 2017 | CNY | 11.68 | 11.78 | 11.33 | 11.39 | 11.39 | -0.36 (-3.06%) | 2,927,725 |
22 Sep 2017 | CNY | 11.6 | 11.85 | 11.6 | 11.75 | 11.75 | -0.01 (-0.09%) | 4,136,984 |
21 Sep 2017 | CNY | 11.49 | 11.86 | 11.45 | 11.76 | 11.76 | +0.26 (+2.26%) | 6,046,717 |
20 Sep 2017 | CNY | 11.23 | 11.57 | 11.21 | 11.5 | 11.5 | +0.06 (+0.52%) | 3,056,684 |
19 Sep 2017 | CNY | 11.35 | 11.68 | 11.32 | 11.44 | 11.44 | +0.09 (+0.79%) | 4,675,300 |
18 Sep 2017 | CNY | 11.19 | 11.35 | 11.12 | 11.35 | 11.35 | +0.18 (+1.61%) | 2,532,200 |
15 Sep 2017 | CNY | 11.18 | 11.25 | 11.13 | 11.17 | 11.17 | -0.08 (-0.71%) | 1,707,760 |
14 Sep 2017 | CNY | 11.31 | 11.42 | 11.21 | 11.25 | 11.25 | -0.09 (-0.79%) | 2,096,000 |
13 Sep 2017 | CNY | 11.46 | 11.46 | 11.33 | 11.34 | 11.34 | -0.14 (-1.22%) | 2,659,580 |
12 Sep 2017 | CNY | 11.31 | 11.53 | 11.18 | 11.48 | 11.48 | +0.24 (+2.14%) | 4,746,423 |