Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 9.28 | 9.59 | 9.15 | 9.41 | 9.41 | +0.01 (+0.11%) | 12,034,546 |
12 Mar 2018 | CNY | 9.1 | 9.54 | 9.1 | 9.4 | 9.4 | +0.31 (+3.41%) | 11,431,403 |
9 Mar 2018 | CNY | 8.85 | 9.22 | 8.75 | 9.09 | 9.09 | +0.26 (+2.94%) | 10,523,721 |
8 Mar 2018 | CNY | 8.64 | 8.85 | 8.6 | 8.83 | 8.83 | +0.21 (+2.44%) | 5,694,603 |
7 Mar 2018 | CNY | 8.77 | 8.88 | 8.62 | 8.62 | 8.62 | -0.16 (-1.82%) | 4,671,701 |
6 Mar 2018 | CNY | 8.71 | 8.84 | 8.66 | 8.78 | 8.78 | +0.03 (+0.34%) | 5,898,098 |
5 Mar 2018 | CNY | 8.74 | 8.8 | 8.4 | 8.75 | 8.75 | -0.03 (-0.34%) | 7,144,037 |
2 Mar 2018 | CNY | 8.78 | 9.06 | 8.73 | 8.78 | 8.78 | -0.16 (-1.79%) | 7,833,089 |
1 Mar 2018 | CNY | 8.76 | 8.96 | 8.65 | 8.94 | 8.94 | -0.01 (-0.11%) | 10,205,700 |
28 Feb 2018 | CNY | 8.45 | 9.19 | 8.38 | 8.95 | 8.95 | +0.6 (+7.19%) | 14,825,472 |
27 Feb 2018 | CNY | 8.26 | 8.59 | 8.26 | 8.35 | 8.35 | +0.08 (+0.97%) | 7,382,262 |
26 Feb 2018 | CNY | 8 | 8.35 | 7.93 | 8.27 | 8.27 | +0.33 (+4.16%) | 7,199,586 |
23 Feb 2018 | CNY | 7.92 | 8.04 | 7.86 | 7.94 | 7.94 | 0.0 (0.0%) | 4,450,900 |
22 Feb 2018 | CNY | 7.83 | 8.02 | 7.74 | 7.94 | 7.94 | +0.18 (+2.32%) | 6,990,612 |
14 Feb 2018 | CNY | 8.05 | 8.07 | 7.6 | 7.76 | 7.76 | -0.24 (-3%) | 8,956,148 |
13 Feb 2018 | CNY | 8 | 8 | 7.85 | 8 | 8 | +0.73 (+10.04%) | 6,636,306 |
6 Feb 2018 | CNY | 7.93 | 8.04 | 7.27 | 7.27 | 7.27 | -0.81 (-10.02%) | 8,519,169 |
5 Feb 2018 | CNY | 7.98 | 8.28 | 7.84 | 8.08 | 8.08 | 0.0 (0.0%) | 4,542,601 |
2 Feb 2018 | CNY | 8.05 | 8.18 | 7.82 | 8.08 | 8.08 | -0.04 (-0.49%) | 6,984,495 |
1 Feb 2018 | CNY | 9.03 | 9.07 | 8.12 | 8.12 | 8.12 | -0.9 (-9.98%) | 15,301,219 |
31 Jan 2018 | CNY | 9.87 | 9.98 | 9.02 | 9.02 | 9.02 | -1 (-9.98%) | 8,281,261 |
30 Jan 2018 | CNY | 10.14 | 10.15 | 10 | 10.02 | 10.02 | -0.13 (-1.28%) | 3,077,105 |
29 Jan 2018 | CNY | 10.45 | 10.48 | 10.06 | 10.15 | 10.15 | -0.28 (-2.68%) | 4,375,282 |
26 Jan 2018 | CNY | 10.56 | 10.61 | 10.37 | 10.43 | 10.43 | -0.12 (-1.14%) | 3,278,468 |
25 Jan 2018 | CNY | 10.5 | 10.73 | 10.48 | 10.55 | 10.55 | -0.04 (-0.38%) | 4,363,300 |
24 Jan 2018 | CNY | 10.43 | 10.64 | 10.2 | 10.59 | 10.59 | +0.15 (+1.44%) | 6,054,429 |
23 Jan 2018 | CNY | 10.43 | 10.54 | 10.34 | 10.44 | 10.44 | -0.04 (-0.38%) | 2,932,262 |
22 Jan 2018 | CNY | 10.6 | 10.6 | 10.15 | 10.48 | 10.48 | -0.2 (-1.87%) | 4,799,761 |
19 Jan 2018 | CNY | 10.86 | 10.96 | 10.67 | 10.68 | 10.68 | -0.14 (-1.29%) | 2,950,902 |
18 Jan 2018 | CNY | 10.8 | 10.93 | 10.79 | 10.82 | 10.82 | -0.08 (-0.73%) | 2,797,400 |