Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Mar 2018 | CNY | 10.58 | 10.75 | 10.37 | 10.45 | 10.45 | -0.18 (-1.69%) | 6,633,145 |
6 Mar 2018 | CNY | 10.64 | 10.82 | 10.4 | 10.63 | 10.63 | +0.08 (+0.76%) | 9,701,330 |
5 Mar 2018 | CNY | 10.49 | 10.61 | 10.32 | 10.55 | 10.55 | +0.08 (+0.76%) | 6,210,976 |
2 Mar 2018 | CNY | 10.74 | 10.95 | 10.35 | 10.47 | 10.47 | -0.25 (-2.33%) | 10,270,153 |
1 Mar 2018 | CNY | 10.2 | 10.76 | 10.2 | 10.72 | 10.72 | +0.36 (+3.47%) | 10,388,148 |
28 Feb 2018 | CNY | 10.14 | 10.52 | 10.08 | 10.36 | 10.36 | +0.14 (+1.37%) | 9,972,816 |
27 Feb 2018 | CNY | 10.29 | 10.57 | 10.19 | 10.22 | 10.22 | -0.05 (-0.49%) | 9,056,247 |
26 Feb 2018 | CNY | 9.93 | 10.36 | 9.84 | 10.27 | 10.27 | +0.37 (+3.74%) | 9,568,080 |
23 Feb 2018 | CNY | 10.1 | 10.21 | 9.78 | 9.9 | 9.9 | -0.21 (-2.08%) | 6,597,725 |
22 Feb 2018 | CNY | 9.61 | 10.26 | 9.52 | 10.11 | 10.11 | +0.61 (+6.42%) | 10,063,558 |
14 Feb 2018 | CNY | 9.49 | 9.59 | 9.32 | 9.5 | 9.5 | 0.0 (0.0%) | 2,383,320 |
13 Feb 2018 | CNY | 9.68 | 9.75 | 9.5 | 9.5 | 9.5 | -0.07 (-0.73%) | 5,424,281 |
12 Feb 2018 | CNY | 9.53 | 9.7 | 9.39 | 9.57 | 9.57 | +0.21 (+2.24%) | 6,614,500 |
9 Feb 2018 | CNY | 9.12 | 9.56 | 9.03 | 9.36 | 9.36 | -0.1 (-1.06%) | 9,473,905 |
8 Feb 2018 | CNY | 9.1 | 9.58 | 8.93 | 9.46 | 9.46 | +0.27 (+2.94%) | 8,089,929 |
7 Feb 2018 | CNY | 9.69 | 9.83 | 8.6 | 9.19 | 9.19 | -0.36 (-3.77%) | 17,859,527 |
6 Feb 2018 | CNY | 9.62 | 9.75 | 9.41 | 9.55 | 9.55 | -0.34 (-3.44%) | 11,838,770 |
5 Feb 2018 | CNY | 9.95 | 10.33 | 9.86 | 9.89 | 9.89 | -0.24 (-2.37%) | 7,080,916 |
2 Feb 2018 | CNY | 9.87 | 10.3 | 9.52 | 10.13 | 10.13 | +0.26 (+2.63%) | 8,099,399 |
1 Feb 2018 | CNY | 10.63 | 10.7 | 9.8 | 9.87 | 9.87 | -0.88 (-8.19%) | 16,518,883 |
31 Jan 2018 | CNY | 11.07 | 11.1 | 10.75 | 10.75 | 10.75 | -0.36 (-3.24%) | 7,141,575 |
30 Jan 2018 | CNY | 11.15 | 11.34 | 11.05 | 11.11 | 11.11 | +0.02 (+0.18%) | 5,455,686 |
29 Jan 2018 | CNY | 10.98 | 11.19 | 10.9 | 11.09 | 11.09 | +0.07 (+0.64%) | 7,690,812 |
26 Jan 2018 | CNY | 11.16 | 11.25 | 10.9 | 11.02 | 11.02 | -0.14 (-1.25%) | 8,136,792 |
25 Jan 2018 | CNY | 11.44 | 11.53 | 11.12 | 11.16 | 11.16 | -0.23 (-2.02%) | 10,171,526 |
24 Jan 2018 | CNY | 10.96 | 11.45 | 10.9 | 11.39 | 11.39 | +0.43 (+3.92%) | 13,115,925 |
23 Jan 2018 | CNY | 11.15 | 11.18 | 10.81 | 10.96 | 10.96 | -0.16 (-1.44%) | 10,862,093 |
22 Jan 2018 | CNY | 10.81 | 11.25 | 10.7 | 11.12 | 11.12 | +0.17 (+1.55%) | 8,791,605 |
19 Jan 2018 | CNY | 11.15 | 11.23 | 10.89 | 10.95 | 10.95 | -0.2 (-1.79%) | 11,345,639 |
18 Jan 2018 | CNY | 11.3 | 11.49 | 11.02 | 11.15 | 11.15 | -0.34 (-2.96%) | 13,017,816 |