Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | CNY | 9.65 | 9.78 | 9.41 | 9.7 | 9.7 | +0.04 (+0.41%) | 8,620,300 |
2 May 2017 | CNY | 9.68 | 9.95 | 9.57 | 9.66 | 9.66 | -0.1 (-1.02%) | 9,269,200 |
28 Apr 2017 | CNY | 9.46 | 9.82 | 9.46 | 9.76 | 9.76 | +0.19 (+1.99%) | 5,890,039 |
27 Apr 2017 | CNY | 9.39 | 9.6 | 9.2 | 9.57 | 9.57 | +0.13 (+1.38%) | 7,290,714 |
26 Apr 2017 | CNY | 9.15 | 9.5 | 9.11 | 9.44 | 9.44 | +0.27 (+2.94%) | 6,162,542 |
25 Apr 2017 | CNY | 9.22 | 9.29 | 9.01 | 9.17 | 9.17 | 0.0 (0.0%) | 5,291,872 |
24 Apr 2017 | CNY | 9.49 | 9.58 | 9.11 | 9.17 | 9.17 | -0.44 (-4.58%) | 5,127,270 |
21 Apr 2017 | CNY | 9.6 | 9.67 | 9.33 | 9.61 | 9.61 | +0.02 (+0.21%) | 7,027,725 |
20 Apr 2017 | CNY | 9.51 | 9.63 | 9.4 | 9.59 | 9.59 | +0.13 (+1.37%) | 8,058,061 |
19 Apr 2017 | CNY | 9.65 | 9.71 | 9.31 | 9.46 | 9.46 | -0.3 (-3.07%) | 9,757,905 |
18 Apr 2017 | CNY | 10.22 | 10.32 | 9.73 | 9.76 | 9.76 | -0.46 (-4.50%) | 14,608,000 |
17 Apr 2017 | CNY | 10.71 | 10.86 | 10.18 | 10.22 | 10.22 | -0.56 (-5.19%) | 18,271,373 |
14 Apr 2017 | CNY | 10.9 | 10.92 | 10.68 | 10.78 | 10.78 | -0.16 (-1.46%) | 12,938,289 |
13 Apr 2017 | CNY | 10.46 | 11.08 | 10.43 | 10.94 | 10.94 | +0.39 (+3.70%) | 22,669,319 |
12 Apr 2017 | CNY | 10.51 | 10.79 | 10.41 | 10.55 | 10.55 | -0.14 (-1.31%) | 13,420,216 |
11 Apr 2017 | CNY | 10.31 | 10.85 | 10.24 | 10.69 | 10.69 | +0.29 (+2.79%) | 16,124,947 |
10 Apr 2017 | CNY | 10.31 | 10.5 | 10.27 | 10.4 | 10.4 | -0.04 (-0.38%) | 12,297,791 |
7 Apr 2017 | CNY | 10.05 | 10.55 | 9.98 | 10.44 | 10.44 | +0.37 (+3.67%) | 20,136,442 |
6 Apr 2017 | CNY | 10.18 | 10.19 | 10.04 | 10.07 | 10.07 | -0.11 (-1.08%) | 9,419,842 |
5 Apr 2017 | CNY | 10.1 | 10.26 | 10.02 | 10.18 | 10.18 | +0.04 (+0.39%) | 12,160,764 |
31 Mar 2017 | CNY | 10.28 | 10.48 | 10.06 | 10.14 | 10.14 | -0.25 (-2.41%) | 15,304,585 |
30 Mar 2017 | CNY | 10.18 | 10.5 | 9.92 | 10.39 | 10.39 | +0.22 (+2.16%) | 13,443,954 |
29 Mar 2017 | CNY | 10.15 | 10.19 | 10 | 10.17 | 10.17 | 0.0 (0.0%) | 6,302,447 |
28 Mar 2017 | CNY | 10.12 | 10.18 | 10 | 10.17 | 10.17 | 0.0 (0.0%) | 4,817,111 |
27 Mar 2017 | CNY | 10.17 | 10.25 | 10.05 | 10.17 | 10.17 | -0.02 (-0.20%) | 5,313,689 |
24 Mar 2017 | CNY | 9.92 | 10.25 | 9.92 | 10.19 | 10.19 | +0.21 (+2.10%) | 8,087,647 |
23 Mar 2017 | CNY | 10 | 10.12 | 9.82 | 9.98 | 9.98 | 0.0 (0.0%) | 6,075,253 |
22 Mar 2017 | CNY | 10.15 | 10.2 | 9.93 | 9.98 | 9.98 | -0.18 (-1.77%) | 5,782,603 |
21 Mar 2017 | CNY | 10.22 | 10.24 | 10.08 | 10.16 | 10.16 | -0.06 (-0.59%) | 6,152,778 |
20 Mar 2017 | CNY | 10.02 | 10.23 | 9.9 | 10.22 | 10.22 | +0.23 (+2.30%) | 7,233,730 |