Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2018 | CNY | 10 | 10.06 | 9.85 | 10.03 | 10.03 | +0.03 (+0.30%) | 3,714,642 |
11 Jan 2018 | CNY | 9.95 | 10.05 | 9.91 | 10 | 10 | +0.05 (+0.50%) | 1,911,791 |
10 Jan 2018 | CNY | 9.88 | 9.95 | 9.71 | 9.95 | 9.95 | +0.17 (+1.74%) | 4,704,844 |
9 Jan 2018 | CNY | 9.8 | 9.93 | 9.74 | 9.78 | 9.78 | -0.1 (-1.01%) | 1,412,903 |
8 Jan 2018 | CNY | 9.9 | 9.95 | 9.81 | 9.88 | 9.88 | 0.0 (0.0%) | 841,228 |
5 Jan 2018 | CNY | 9.7 | 9.89 | 9.7 | 9.88 | 9.88 | +0.14 (+1.44%) | 2,946,676 |
4 Jan 2018 | CNY | 9.76 | 9.8 | 9.72 | 9.74 | 9.74 | -0.07 (-0.71%) | 1,051,000 |
3 Jan 2018 | CNY | 9.88 | 9.88 | 9.69 | 9.81 | 9.81 | +0.01 (+0.10%) | 2,713,894 |
2 Jan 2018 | CNY | 9.84 | 9.84 | 9.7 | 9.8 | 9.8 | +0.12 (+1.24%) | 3,346,074 |
29 Dec 2017 | CNY | 9.29 | 9.75 | 9.27 | 9.68 | 9.68 | +0.38 (+4.09%) | 5,726,478 |
28 Dec 2017 | CNY | 8.88 | 9.3 | 8.82 | 9.3 | 9.3 | +0.42 (+4.73%) | 14,025,832 |
27 Dec 2017 | CNY | 8.97 | 9.08 | 8.77 | 8.88 | 8.88 | -0.09 (-1.00%) | 2,762,200 |
26 Dec 2017 | CNY | 8.75 | 8.97 | 8.75 | 8.97 | 8.97 | +0.17 (+1.93%) | 6,975,928 |
25 Dec 2017 | CNY | 8.95 | 8.98 | 8.79 | 8.8 | 8.8 | -0.1 (-1.12%) | 5,824,000 |
22 Dec 2017 | CNY | 8.9 | 8.94 | 8.86 | 8.9 | 8.9 | +0.05 (+0.56%) | 5,540,300 |
21 Dec 2017 | CNY | 8.84 | 9.17 | 8.8 | 8.85 | 8.85 | +0.14 (+1.61%) | 11,250,260 |
6 Dec 2017 | CNY | 8.7 | 8.75 | 8.63 | 8.71 | 8.71 | 0.0 (0.0%) | 5,500,444 |
5 Dec 2017 | CNY | 8.73 | 8.8 | 8.67 | 8.71 | 8.71 | -0.04 (-0.46%) | 2,707,100 |
4 Dec 2017 | CNY | 8.88 | 8.88 | 8.62 | 8.75 | 8.75 | -0.04 (-0.46%) | 1,646,560 |
1 Dec 2017 | CNY | 8.8 | 8.85 | 8.67 | 8.79 | 8.79 | +0.08 (+0.92%) | 994,312 |
30 Nov 2017 | CNY | 8.61 | 8.72 | 8.56 | 8.71 | 8.71 | +0.11 (+1.28%) | 1,781,540 |
29 Nov 2017 | CNY | 8.63 | 8.63 | 8.52 | 8.6 | 8.6 | 0.0 (0.0%) | 5,887,548 |
28 Nov 2017 | CNY | 8.67 | 8.67 | 8.58 | 8.6 | 8.6 | -0.05 (-0.58%) | 4,086,169 |
27 Nov 2017 | CNY | 8.76 | 8.79 | 8.59 | 8.65 | 8.65 | -0.05 (-0.57%) | 2,699,600 |
24 Nov 2017 | CNY | 8.74 | 8.76 | 8.62 | 8.7 | 8.7 | -0.04 (-0.46%) | 9,724,402 |
23 Nov 2017 | CNY | 8.75 | 8.75 | 8.56 | 8.74 | 8.74 | -0.01 (-0.11%) | 8,358,520 |
22 Nov 2017 | CNY | 8.48 | 8.86 | 8.31 | 8.75 | 8.75 | -0.08 (-0.91%) | 20,587,468 |
21 Nov 2017 | CNY | 7.89 | 8.95 | 7.89 | 8.83 | 8.83 | +0.06 (+0.68%) | 48,420,917 |
20 Nov 2017 | CNY | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -0.97 (-9.96%) | 16,881,400 |
17 Nov 2017 | CNY | 9.91 | 10.02 | 9.67 | 9.74 | 9.74 | -0.2 (-2.01%) | 2,131,166 |