Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | CNY | 11.15 | 11.19 | 10.8 | 11.1 | 11.1 | 0.0 (0.0%) | 2,733,100 |
16 Jan 2018 | CNY | 10.91 | 11.19 | 10.91 | 11.1 | 11.1 | +0.05 (+0.45%) | 1,966,277 |
15 Jan 2018 | CNY | 11.6 | 11.67 | 11.02 | 11.05 | 11.05 | -0.67 (-5.72%) | 3,784,251 |
12 Jan 2018 | CNY | 11.6 | 11.97 | 11.45 | 11.72 | 11.72 | +0.03 (+0.26%) | 2,473,500 |
11 Jan 2018 | CNY | 11.52 | 11.83 | 11.36 | 11.69 | 11.69 | +0.09 (+0.78%) | 2,633,715 |
10 Jan 2018 | CNY | 12 | 12 | 11.51 | 11.6 | 11.6 | -0.38 (-3.17%) | 3,400,050 |
9 Jan 2018 | CNY | 12.1 | 12.17 | 11.93 | 11.98 | 11.98 | -0.14 (-1.16%) | 3,185,150 |
8 Jan 2018 | CNY | 11.99 | 12.14 | 11.81 | 12.12 | 12.12 | +0.07 (+0.58%) | 3,316,514 |
5 Jan 2018 | CNY | 11.85 | 12.15 | 11.72 | 12.05 | 12.05 | +0.16 (+1.35%) | 3,741,978 |
4 Jan 2018 | CNY | 12.19 | 12.28 | 11.85 | 11.89 | 11.89 | -0.16 (-1.33%) | 3,045,950 |
3 Jan 2018 | CNY | 11.86 | 12.12 | 11.78 | 12.05 | 12.05 | +0.15 (+1.26%) | 3,349,250 |
2 Jan 2018 | CNY | 11.79 | 11.95 | 11.78 | 11.9 | 11.9 | +0.14 (+1.19%) | 2,360,418 |
29 Dec 2017 | CNY | 11.9 | 11.9 | 11.71 | 11.76 | 11.76 | -0.16 (-1.34%) | 2,835,922 |
28 Dec 2017 | CNY | 11.9 | 12.25 | 11.8 | 11.92 | 11.92 | -0.21 (-1.73%) | 7,182,865 |
27 Dec 2017 | CNY | 11.32 | 12.34 | 11.25 | 12.13 | 12.13 | +0.87 (+7.73%) | 7,523,075 |
26 Dec 2017 | CNY | 11.16 | 11.32 | 11.02 | 11.26 | 11.26 | +0.17 (+1.53%) | 1,811,300 |
25 Dec 2017 | CNY | 11.59 | 11.59 | 11.02 | 11.09 | 11.09 | -0.49 (-4.23%) | 2,616,018 |
22 Dec 2017 | CNY | 11.52 | 11.79 | 11.52 | 11.58 | 11.58 | 0.0 (0.0%) | 1,521,053 |
21 Dec 2017 | CNY | 11.63 | 11.65 | 11.36 | 11.58 | 11.58 | -0.05 (-0.43%) | 2,109,250 |
20 Dec 2017 | CNY | 11.65 | 11.96 | 11.5 | 11.63 | 11.63 | -0.13 (-1.11%) | 2,579,155 |
19 Dec 2017 | CNY | 11.71 | 11.99 | 11.71 | 11.76 | 11.76 | -0.06 (-0.51%) | 2,371,042 |
18 Dec 2017 | CNY | 11.69 | 12.34 | 11.48 | 11.82 | 11.82 | +0.11 (+0.94%) | 4,265,792 |
15 Dec 2017 | CNY | 11.59 | 11.72 | 11.41 | 11.71 | 11.71 | +0.21 (+1.83%) | 2,161,891 |
14 Dec 2017 | CNY | 11.5 | 11.62 | 11.44 | 11.5 | 11.5 | -0.07 (-0.61%) | 1,365,491 |
13 Dec 2017 | CNY | 11.53 | 11.78 | 11.43 | 11.57 | 11.57 | -0.02 (-0.17%) | 2,333,801 |
12 Dec 2017 | CNY | 11.66 | 11.8 | 11.51 | 11.59 | 11.59 | -0.11 (-0.94%) | 2,082,641 |
11 Dec 2017 | CNY | 11.35 | 11.82 | 11.35 | 11.7 | 11.7 | +0.25 (+2.18%) | 2,450,934 |
8 Dec 2017 | CNY | 11.32 | 11.58 | 11.26 | 11.45 | 11.45 | +0.24 (+2.14%) | 2,667,954 |
7 Dec 2017 | CNY | 11.24 | 11.37 | 11.13 | 11.21 | 11.21 | -0.05 (-0.44%) | 2,013,100 |
6 Dec 2017 | CNY | 11.11 | 11.28 | 10.81 | 11.26 | 11.26 | +0.26 (+2.36%) | 2,976,236 |