Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Oct 2016 | CNY | 9.87 | 9.88 | 9.77 | 9.85 | 9.85 | -0.05 (-0.51%) | 3,346,319 |
28 Oct 2016 | CNY | 10.05 | 10.13 | 9.9 | 9.9 | 9.9 | -0.22 (-2.17%) | 5,682,586 |
27 Oct 2016 | CNY | 10.18 | 10.19 | 10.07 | 10.12 | 10.12 | -0.07 (-0.69%) | 3,537,243 |
26 Oct 2016 | CNY | 10.04 | 10.21 | 10.03 | 10.19 | 10.19 | +0.12 (+1.19%) | 8,604,714 |
25 Oct 2016 | CNY | 10.03 | 10.09 | 10.01 | 10.07 | 10.07 | +0.02 (+0.20%) | 3,456,029 |
24 Oct 2016 | CNY | 10.08 | 10.14 | 9.97 | 10.05 | 10.05 | +0.06 (+0.60%) | 7,520,761 |
21 Oct 2016 | CNY | 10.05 | 10.09 | 9.9 | 9.99 | 9.99 | -0.06 (-0.60%) | 4,322,587 |
20 Oct 2016 | CNY | 10.02 | 10.07 | 9.96 | 10.05 | 10.05 | +0.06 (+0.60%) | 4,109,113 |
19 Oct 2016 | CNY | 10.07 | 10.13 | 9.96 | 9.99 | 9.99 | -0.11 (-1.09%) | 3,668,455 |
18 Oct 2016 | CNY | 9.97 | 10.16 | 9.9 | 10.1 | 10.1 | +0.13 (+1.30%) | 6,456,766 |
17 Oct 2016 | CNY | 10.05 | 10.05 | 9.89 | 9.97 | 9.97 | -0.08 (-0.80%) | 3,130,779 |
14 Oct 2016 | CNY | 10.06 | 10.06 | 9.92 | 10.05 | 10.05 | -0.02 (-0.20%) | 2,987,314 |
13 Oct 2016 | CNY | 10.1 | 10.14 | 10.05 | 10.07 | 10.07 | -0.04 (-0.40%) | 2,125,136 |
12 Oct 2016 | CNY | 10.07 | 10.12 | 10.02 | 10.11 | 10.11 | +0.01 (+0.10%) | 2,725,729 |
11 Oct 2016 | CNY | 10.11 | 10.15 | 9.99 | 10.1 | 10.1 | 0.0 (0.0%) | 4,214,870 |
10 Oct 2016 | CNY | 9.81 | 10.2 | 9.81 | 10.1 | 10.1 | +0.3 (+3.06%) | 5,835,523 |
30 Sep 2016 | CNY | 9.76 | 9.8 | 9.73 | 9.8 | 9.8 | +0.04 (+0.41%) | 1,329,964 |
29 Sep 2016 | CNY | 9.72 | 9.82 | 9.7 | 9.76 | 9.76 | +0.06 (+0.62%) | 1,785,225 |
28 Sep 2016 | CNY | 9.77 | 9.8 | 9.63 | 9.7 | 9.7 | -0.06 (-0.61%) | 2,280,660 |
27 Sep 2016 | CNY | 9.77 | 9.81 | 9.59 | 9.76 | 9.76 | +0.04 (+0.41%) | 2,967,547 |
26 Sep 2016 | CNY | 9.9 | 9.95 | 9.68 | 9.72 | 9.72 | -0.19 (-1.92%) | 2,565,700 |
23 Sep 2016 | CNY | 9.98 | 10.03 | 9.9 | 9.91 | 9.91 | -0.07 (-0.70%) | 1,786,628 |
22 Sep 2016 | CNY | 9.97 | 10.02 | 9.93 | 9.98 | 9.98 | +0.04 (+0.40%) | 2,097,596 |
21 Sep 2016 | CNY | 9.93 | 9.99 | 9.86 | 9.94 | 9.94 | +0.04 (+0.40%) | 2,020,793 |
20 Sep 2016 | CNY | 10 | 10 | 9.87 | 9.9 | 9.9 | -0.04 (-0.40%) | 2,671,485 |
19 Sep 2016 | CNY | 9.9 | 10 | 9.86 | 9.94 | 9.94 | +0.09 (+0.91%) | 2,278,371 |
14 Sep 2016 | CNY | 9.85 | 9.91 | 9.77 | 9.85 | 9.85 | -0.02 (-0.20%) | 3,286,902 |
13 Sep 2016 | CNY | 10.05 | 10.09 | 9.8 | 9.87 | 9.87 | -0.15 (-1.50%) | 7,489,725 |
12 Sep 2016 | CNY | 10.19 | 10.19 | 9.97 | 10.02 | 10.02 | -0.37 (-3.56%) | 6,918,290 |
9 Sep 2016 | CNY | 10.38 | 10.62 | 10.3 | 10.39 | 10.39 | +0.01 (+0.10%) | 7,362,726 |