Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | CNY | 11.81 | 12.33 | 11.72 | 11.96 | 11.96 | +0.09 (+0.76%) | 14,976,866 |
6 Sep 2017 | CNY | 11.67 | 11.95 | 11.64 | 11.87 | 11.87 | +0.05 (+0.42%) | 9,032,999 |
5 Sep 2017 | CNY | 12.07 | 12.24 | 11.73 | 11.82 | 11.82 | -0.3 (-2.48%) | 13,998,525 |
4 Sep 2017 | CNY | 12.06 | 12.39 | 11.99 | 12.12 | 12.12 | -0.07 (-0.57%) | 15,424,615 |
1 Sep 2017 | CNY | 11.65 | 12.75 | 11.65 | 12.19 | 12.19 | +0.5 (+4.28%) | 27,356,742 |
31 Aug 2017 | CNY | 11.63 | 11.87 | 11.58 | 11.69 | 11.69 | -0.12 (-1.02%) | 14,069,108 |
30 Aug 2017 | CNY | 11.5 | 12.27 | 11.35 | 11.81 | 11.81 | +0.22 (+1.90%) | 22,856,160 |
29 Aug 2017 | CNY | 11.31 | 11.87 | 11.11 | 11.59 | 11.59 | +0.23 (+2.02%) | 22,054,331 |
28 Aug 2017 | CNY | 10.99 | 11.42 | 10.99 | 11.36 | 11.36 | +0.42 (+3.84%) | 13,620,907 |
25 Aug 2017 | CNY | 10.75 | 11.04 | 10.74 | 10.94 | 10.94 | +0.13 (+1.20%) | 5,075,970 |
24 Aug 2017 | CNY | 10.81 | 11.04 | 10.81 | 10.81 | 10.81 | -0.04 (-0.37%) | 4,683,248 |
23 Aug 2017 | CNY | 11.01 | 11.08 | 10.76 | 10.85 | 10.85 | -0.16 (-1.45%) | 5,350,032 |
22 Aug 2017 | CNY | 11.22 | 11.22 | 11 | 11.01 | 11.01 | -0.18 (-1.61%) | 5,372,400 |
21 Aug 2017 | CNY | 11.06 | 11.19 | 11.05 | 11.19 | 11.19 | +0.11 (+0.99%) | 4,480,210 |
18 Aug 2017 | CNY | 11.22 | 11.25 | 11.05 | 11.08 | 11.08 | -0.22 (-1.95%) | 7,083,580 |
17 Aug 2017 | CNY | 11.16 | 11.34 | 11.15 | 11.3 | 11.3 | +0.05 (+0.44%) | 9,529,506 |
16 Aug 2017 | CNY | 11.17 | 11.32 | 11.04 | 11.25 | 11.25 | -0.06 (-0.53%) | 11,906,784 |
15 Aug 2017 | CNY | 10.91 | 11.74 | 10.88 | 11.31 | 11.31 | +0.59 (+5.50%) | 21,078,216 |
14 Aug 2017 | CNY | 10.46 | 10.85 | 10.4 | 10.72 | 10.72 | +0.27 (+2.58%) | 6,036,314 |
11 Aug 2017 | CNY | 10.5 | 10.62 | 10.42 | 10.45 | 10.45 | -0.14 (-1.32%) | 4,984,314 |
10 Aug 2017 | CNY | 10.83 | 10.85 | 10.56 | 10.59 | 10.59 | -0.24 (-2.22%) | 6,934,164 |
9 Aug 2017 | CNY | 10.92 | 10.93 | 10.82 | 10.83 | 10.83 | -0.15 (-1.37%) | 5,733,128 |
8 Aug 2017 | CNY | 11.07 | 11.16 | 10.88 | 10.98 | 10.98 | -0.01 (-0.09%) | 5,292,924 |
7 Aug 2017 | CNY | 10.99 | 11.13 | 10.87 | 10.99 | 10.99 | -0.17 (-1.52%) | 7,019,952 |
4 Aug 2017 | CNY | 11.35 | 11.65 | 11.14 | 11.16 | 11.16 | -0.08 (-0.71%) | 14,049,394 |
3 Aug 2017 | CNY | 10.91 | 11.49 | 10.84 | 11.24 | 11.24 | +0.28 (+2.55%) | 17,538,237 |
2 Aug 2017 | CNY | 10.84 | 11.2 | 10.68 | 10.96 | 10.96 | +0.01 (+0.09%) | 11,301,369 |
1 Aug 2017 | CNY | 10.8 | 11.19 | 10.73 | 10.95 | 10.95 | +0.18 (+1.67%) | 9,865,092 |
31 Jul 2017 | CNY | 10.78 | 10.87 | 10.73 | 10.77 | 10.77 | -0.11 (-1.01%) | 5,174,034 |
28 Jul 2017 | CNY | 11.05 | 11.08 | 10.85 | 10.88 | 10.88 | -0.2 (-1.81%) | 7,476,606 |