Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2017 | CNY | 9.98 | 10.18 | 9.95 | 10.06 | 10.06 | +0.04 (+0.40%) | 9,161,416 |
4 Sep 2017 | CNY | 9.78 | 10.13 | 9.71 | 10.02 | 10.02 | +0.24 (+2.45%) | 11,404,157 |
1 Sep 2017 | CNY | 9.72 | 9.85 | 9.72 | 9.78 | 9.78 | +0.02 (+0.20%) | 6,150,244 |
31 Aug 2017 | CNY | 9.73 | 9.82 | 9.63 | 9.76 | 9.76 | +0.06 (+0.62%) | 7,649,560 |
30 Aug 2017 | CNY | 9.68 | 9.81 | 9.67 | 9.7 | 9.7 | 0.0 (0.0%) | 6,115,407 |
29 Aug 2017 | CNY | 9.93 | 9.93 | 9.67 | 9.7 | 9.7 | -0.24 (-2.41%) | 8,196,556 |
28 Aug 2017 | CNY | 9.72 | 9.98 | 9.71 | 9.94 | 9.94 | +0.21 (+2.16%) | 10,257,217 |
25 Aug 2017 | CNY | 9.7 | 9.86 | 9.68 | 9.73 | 9.73 | +0.01 (+0.10%) | 8,974,869 |
24 Aug 2017 | CNY | 9.81 | 9.89 | 9.68 | 9.72 | 9.72 | -0.14 (-1.42%) | 6,312,200 |
23 Aug 2017 | CNY | 10.07 | 10.11 | 9.82 | 9.86 | 9.86 | -0.17 (-1.69%) | 7,329,280 |
22 Aug 2017 | CNY | 10.21 | 10.3 | 10 | 10.03 | 10.03 | -0.27 (-2.62%) | 13,001,237 |
21 Aug 2017 | CNY | 10.71 | 10.78 | 9.98 | 10.3 | 10.3 | -0.41 (-3.83%) | 24,160,707 |
18 Aug 2017 | CNY | 10.7 | 10.78 | 10.61 | 10.71 | 10.71 | -0.09 (-0.83%) | 7,044,162 |
17 Aug 2017 | CNY | 10.48 | 10.84 | 10.4 | 10.8 | 10.8 | +0.36 (+3.45%) | 8,803,298 |
16 Aug 2017 | CNY | 10.53 | 10.62 | 10.42 | 10.44 | 10.44 | -0.03 (-0.29%) | 9,634,632 |
15 Aug 2017 | CNY | 10.7 | 10.7 | 10.45 | 10.47 | 10.47 | -0.18 (-1.69%) | 4,539,983 |
14 Aug 2017 | CNY | 10.15 | 10.68 | 10.15 | 10.65 | 10.65 | +0.28 (+2.70%) | 7,369,429 |
11 Aug 2017 | CNY | 10.5 | 10.63 | 10.34 | 10.37 | 10.37 | -0.28 (-2.63%) | 6,058,611 |
10 Aug 2017 | CNY | 10.54 | 10.75 | 10.39 | 10.65 | 10.65 | +0.04 (+0.38%) | 5,883,999 |
9 Aug 2017 | CNY | 10.66 | 10.91 | 10.52 | 10.61 | 10.61 | -0.03 (-0.28%) | 7,709,817 |
8 Aug 2017 | CNY | 10.25 | 10.67 | 10.23 | 10.64 | 10.64 | +0.33 (+3.20%) | 8,102,035 |
7 Aug 2017 | CNY | 10.29 | 10.42 | 10.2 | 10.31 | 10.31 | +0.08 (+0.78%) | 3,117,276 |
4 Aug 2017 | CNY | 10.32 | 10.4 | 10.08 | 10.23 | 10.23 | -0.15 (-1.45%) | 5,892,260 |
3 Aug 2017 | CNY | 10.34 | 10.55 | 10.22 | 10.38 | 10.38 | +0.05 (+0.48%) | 5,663,460 |
2 Aug 2017 | CNY | 10.25 | 10.37 | 10.19 | 10.33 | 10.33 | +0.04 (+0.39%) | 5,612,179 |
1 Aug 2017 | CNY | 10.42 | 10.5 | 10.23 | 10.29 | 10.29 | -0.16 (-1.53%) | 5,661,763 |
31 Jul 2017 | CNY | 10.26 | 10.52 | 10.16 | 10.45 | 10.45 | +0.2 (+1.95%) | 10,479,108 |
28 Jul 2017 | CNY | 10.25 | 10.49 | 10.18 | 10.25 | 10.25 | -0.05 (-0.49%) | 7,691,824 |
27 Jul 2017 | CNY | 9.71 | 10.35 | 9.7 | 10.3 | 10.3 | +0.58 (+5.97%) | 16,293,554 |
26 Jul 2017 | CNY | 9.53 | 9.92 | 9.53 | 9.72 | 9.72 | +0.15 (+1.57%) | 8,929,603 |