Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Apr 2017 | CNY | 8.43 | 8.65 | 8.31 | 8.61 | 8.61 | +0.18 (+2.14%) | 3,224,058 |
26 Apr 2017 | CNY | 8.4 | 8.47 | 8.36 | 8.43 | 8.43 | +0.03 (+0.36%) | 1,901,582 |
25 Apr 2017 | CNY | 8.43 | 8.49 | 8.36 | 8.4 | 8.4 | +0.04 (+0.48%) | 1,993,728 |
24 Apr 2017 | CNY | 8.63 | 8.67 | 8.3 | 8.36 | 8.36 | -0.26 (-3.02%) | 3,358,300 |
21 Apr 2017 | CNY | 8.7 | 8.77 | 8.59 | 8.62 | 8.62 | -0.03 (-0.35%) | 2,082,926 |
20 Apr 2017 | CNY | 8.84 | 8.86 | 8.62 | 8.65 | 8.65 | -0.19 (-2.15%) | 2,695,033 |
19 Apr 2017 | CNY | 9.06 | 9.14 | 8.54 | 8.84 | 8.84 | -0.4 (-4.33%) | 5,651,514 |
18 Apr 2017 | CNY | 9.79 | 9.79 | 9.19 | 9.24 | 9.24 | -0.7 (-7.04%) | 9,105,234 |
17 Apr 2017 | CNY | 9.68 | 10.01 | 9.61 | 9.94 | 9.94 | +0.35 (+3.65%) | 11,766,192 |
14 Apr 2017 | CNY | 9.72 | 9.76 | 9.45 | 9.59 | 9.59 | -0.17 (-1.74%) | 3,069,003 |
13 Apr 2017 | CNY | 9.6 | 9.84 | 9.58 | 9.76 | 9.76 | +0.07 (+0.72%) | 2,864,139 |
12 Apr 2017 | CNY | 10.16 | 10.16 | 9.68 | 9.69 | 9.69 | +0.03 (+0.31%) | 5,553,306 |
11 Apr 2017 | CNY | 9.48 | 9.69 | 9.31 | 9.66 | 9.66 | +0.09 (+0.94%) | 2,795,203 |
10 Apr 2017 | CNY | 9.64 | 9.8 | 9.55 | 9.57 | 9.57 | -0.07 (-0.73%) | 3,364,747 |
7 Apr 2017 | CNY | 9.65 | 9.78 | 9.63 | 9.64 | 9.64 | -0.01 (-0.10%) | 2,480,921 |
6 Apr 2017 | CNY | 9.58 | 9.82 | 9.51 | 9.65 | 9.65 | +0.15 (+1.58%) | 3,247,345 |
5 Apr 2017 | CNY | 9.3 | 9.53 | 9.3 | 9.5 | 9.5 | +0.21 (+2.26%) | 2,102,851 |
31 Mar 2017 | CNY | 9.24 | 9.38 | 9.2 | 9.29 | 9.29 | +0.05 (+0.54%) | 2,444,332 |
30 Mar 2017 | CNY | 9.63 | 9.67 | 9.22 | 9.24 | 9.24 | -0.39 (-4.05%) | 3,735,785 |
29 Mar 2017 | CNY | 9.88 | 9.94 | 9.62 | 9.63 | 9.63 | -0.23 (-2.33%) | 2,888,260 |
28 Mar 2017 | CNY | 9.9 | 9.99 | 9.86 | 9.86 | 9.86 | -0.03 (-0.30%) | 2,272,461 |
27 Mar 2017 | CNY | 9.96 | 10.05 | 9.84 | 9.89 | 9.89 | -0.02 (-0.20%) | 2,514,577 |
24 Mar 2017 | CNY | 9.85 | 9.94 | 9.77 | 9.91 | 9.91 | +0.02 (+0.20%) | 2,358,887 |
23 Mar 2017 | CNY | 9.99 | 10.03 | 9.81 | 9.89 | 9.89 | -0.05 (-0.50%) | 2,477,972 |
22 Mar 2017 | CNY | 10.04 | 10.13 | 9.85 | 9.94 | 9.94 | -0.18 (-1.78%) | 3,201,610 |
21 Mar 2017 | CNY | 10.11 | 10.16 | 10.01 | 10.12 | 10.12 | +0.05 (+0.50%) | 3,038,922 |
20 Mar 2017 | CNY | 9.96 | 10.11 | 9.94 | 10.07 | 10.07 | +0.05 (+0.50%) | 3,496,364 |
17 Mar 2017 | CNY | 10.17 | 10.25 | 10 | 10.02 | 10.02 | -0.13 (-1.28%) | 4,220,446 |
16 Mar 2017 | CNY | 10 | 10.18 | 9.97 | 10.15 | 10.15 | +0.16 (+1.60%) | 4,767,433 |
15 Mar 2017 | CNY | 9.96 | 10.04 | 9.9 | 9.99 | 9.99 | -0.02 (-0.20%) | 1,957,654 |