Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | CNY | 9.21 | 9.37 | 9.2 | 9.33 | 9.33 | +0.13 (+1.41%) | 57,032,408 |
7 Dec 2017 | CNY | 9.18 | 9.29 | 9.14 | 9.2 | 9.2 | -0.02 (-0.22%) | 51,088,137 |
6 Dec 2017 | CNY | 8.98 | 9.22 | 8.9 | 9.22 | 9.22 | +0.16 (+1.77%) | 64,743,358 |
5 Dec 2017 | CNY | 9.22 | 9.4 | 8.96 | 9.06 | 9.06 | -0.24 (-2.58%) | 72,438,611 |
4 Dec 2017 | CNY | 9.55 | 9.62 | 9.26 | 9.3 | 9.3 | -0.3 (-3.12%) | 67,360,228 |
1 Dec 2017 | CNY | 9.59 | 9.7 | 9.52 | 9.6 | 9.6 | -0.02 (-0.21%) | 46,595,048 |
30 Nov 2017 | CNY | 9.65 | 9.84 | 9.56 | 9.62 | 9.62 | -0.1 (-1.03%) | 75,611,129 |
29 Nov 2017 | CNY | 9.68 | 9.77 | 9.42 | 9.72 | 9.72 | +0.05 (+0.52%) | 79,457,167 |
28 Nov 2017 | CNY | 9.53 | 9.68 | 9.53 | 9.67 | 9.67 | +0.09 (+0.94%) | 46,515,331 |
27 Nov 2017 | CNY | 9.52 | 9.76 | 9.32 | 9.58 | 9.58 | +0.05 (+0.52%) | 62,055,978 |
24 Nov 2017 | CNY | 9.37 | 9.67 | 9.37 | 9.53 | 9.53 | +0.1 (+1.06%) | 52,883,811 |
23 Nov 2017 | CNY | 9.85 | 10.03 | 9.34 | 9.43 | 9.43 | -0.41 (-4.17%) | 75,486,599 |
22 Nov 2017 | CNY | 10 | 10.09 | 9.72 | 9.84 | 9.84 | -0.15 (-1.50%) | 94,133,694 |
21 Nov 2017 | CNY | 9.57 | 10.19 | 9.51 | 9.99 | 9.99 | +0.43 (+4.50%) | 144,339,500 |
20 Nov 2017 | CNY | 9.39 | 9.57 | 9.37 | 9.56 | 9.56 | -0.1 (-1.04%) | 74,695,751 |
17 Nov 2017 | CNY | 10.14 | 10.28 | 9.55 | 9.66 | 9.66 | -0.52 (-5.11%) | 121,059,718 |
16 Nov 2017 | CNY | 10.81 | 10.96 | 10.14 | 10.18 | 10.18 | -0.69 (-6.35%) | 114,790,137 |
15 Nov 2017 | CNY | 11.14 | 11.19 | 10.85 | 10.87 | 10.87 | -0.22 (-1.98%) | 68,628,143 |
14 Nov 2017 | CNY | 11.33 | 11.4 | 11.06 | 11.09 | 11.09 | -0.29 (-2.55%) | 95,133,472 |
13 Nov 2017 | CNY | 11.46 | 11.64 | 11.31 | 11.38 | 11.38 | -0.06 (-0.52%) | 88,223,748 |
10 Nov 2017 | CNY | 11.37 | 11.65 | 11.22 | 11.44 | 11.44 | +0.1 (+0.88%) | 113,223,584 |
9 Nov 2017 | CNY | 11.29 | 11.44 | 11.12 | 11.34 | 11.34 | -0.05 (-0.44%) | 90,573,978 |
8 Nov 2017 | CNY | 11.28 | 11.79 | 11.16 | 11.39 | 11.39 | +0.13 (+1.15%) | 159,132,631 |
7 Nov 2017 | CNY | 11.05 | 11.4 | 11.02 | 11.26 | 11.26 | +0.19 (+1.72%) | 100,183,447 |
6 Nov 2017 | CNY | 11.01 | 11.14 | 10.9 | 11.07 | 11.07 | +0.07 (+0.64%) | 58,875,043 |
3 Nov 2017 | CNY | 11.18 | 11.26 | 10.88 | 11 | 11 | -0.28 (-2.48%) | 82,494,957 |
2 Nov 2017 | CNY | 11.33 | 11.64 | 10.81 | 11.28 | 11.28 | -0.11 (-0.97%) | 125,176,967 |
1 Nov 2017 | CNY | 11.43 | 11.65 | 11.36 | 11.39 | 11.39 | -0.01 (-0.09%) | 79,856,200 |
31 Oct 2017 | CNY | 11.25 | 11.48 | 11.23 | 11.4 | 11.4 | +0.05 (+0.44%) | 71,990,536 |
30 Oct 2017 | CNY | 11.97 | 11.98 | 11.22 | 11.35 | 11.35 | -0.85 (-6.97%) | 156,412,847 |