Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | CNY | 10.2 | 10.4 | 9.95 | 9.99 | 9.99 | -0.2 (-1.96%) | 10,769,237 |
16 Mar 2017 | CNY | 10.18 | 10.34 | 10.1 | 10.19 | 10.19 | -0.05 (-0.49%) | 12,670,322 |
15 Mar 2017 | CNY | 10.02 | 10.26 | 9.86 | 10.24 | 10.24 | +0.16 (+1.59%) | 14,179,961 |
14 Mar 2017 | CNY | 9.98 | 10.18 | 9.86 | 10.08 | 10.08 | +0.12 (+1.20%) | 11,521,592 |
13 Mar 2017 | CNY | 9.59 | 9.96 | 9.56 | 9.96 | 9.96 | +0.38 (+3.97%) | 10,666,092 |
10 Mar 2017 | CNY | 9.69 | 9.79 | 9.55 | 9.58 | 9.58 | -0.18 (-1.84%) | 6,514,950 |
9 Mar 2017 | CNY | 9.98 | 10.04 | 9.72 | 9.76 | 9.76 | -0.14 (-1.41%) | 7,921,323 |
8 Mar 2017 | CNY | 9.94 | 10.11 | 9.86 | 9.9 | 9.9 | -0.05 (-0.50%) | 5,598,272 |
7 Mar 2017 | CNY | 10.11 | 10.19 | 9.89 | 9.95 | 9.95 | +0.04 (+0.40%) | 8,038,109 |
6 Mar 2017 | CNY | 9.56 | 9.96 | 9.56 | 9.91 | 9.91 | +0.32 (+3.34%) | 8,032,499 |
3 Mar 2017 | CNY | 9.52 | 9.66 | 9.37 | 9.59 | 9.59 | +0.05 (+0.52%) | 4,903,088 |
2 Mar 2017 | CNY | 9.81 | 9.87 | 9.51 | 9.54 | 9.54 | -0.27 (-2.75%) | 6,802,123 |
1 Mar 2017 | CNY | 9.8 | 9.88 | 9.78 | 9.81 | 9.81 | -0.01 (-0.10%) | 4,686,166 |
28 Feb 2017 | CNY | 9.81 | 9.92 | 9.75 | 9.82 | 9.82 | -0.01 (-0.10%) | 4,976,685 |
27 Feb 2017 | CNY | 9.88 | 10.02 | 9.79 | 9.83 | 9.83 | -0.06 (-0.61%) | 6,012,339 |
24 Feb 2017 | CNY | 9.82 | 9.89 | 9.8 | 9.89 | 9.89 | +0.05 (+0.51%) | 4,372,920 |
23 Feb 2017 | CNY | 9.88 | 9.89 | 9.76 | 9.84 | 9.84 | -0.03 (-0.30%) | 4,483,647 |
22 Feb 2017 | CNY | 9.85 | 9.92 | 9.78 | 9.87 | 9.87 | -0.02 (-0.20%) | 4,744,837 |
21 Feb 2017 | CNY | 9.74 | 9.93 | 9.69 | 9.89 | 9.89 | +0.15 (+1.54%) | 7,527,406 |
20 Feb 2017 | CNY | 9.54 | 9.88 | 9.39 | 9.74 | 9.74 | +0.24 (+2.53%) | 7,883,766 |
17 Feb 2017 | CNY | 9.7 | 9.75 | 9.49 | 9.5 | 9.5 | -0.21 (-2.16%) | 3,616,924 |
16 Feb 2017 | CNY | 9.68 | 9.77 | 9.58 | 9.71 | 9.71 | +0.04 (+0.41%) | 2,532,834 |
15 Feb 2017 | CNY | 9.85 | 9.89 | 9.63 | 9.67 | 9.67 | -0.18 (-1.83%) | 3,266,495 |
14 Feb 2017 | CNY | 9.89 | 9.94 | 9.77 | 9.85 | 9.85 | -0.03 (-0.30%) | 2,981,564 |
13 Feb 2017 | CNY | 9.85 | 9.94 | 9.78 | 9.88 | 9.88 | +0.03 (+0.30%) | 3,351,058 |
10 Feb 2017 | CNY | 9.99 | 10.02 | 9.78 | 9.85 | 9.85 | -0.14 (-1.40%) | 5,266,790 |
9 Feb 2017 | CNY | 9.83 | 10.08 | 9.72 | 9.99 | 9.99 | +0.22 (+2.25%) | 5,804,870 |
8 Feb 2017 | CNY | 9.6 | 9.77 | 9.53 | 9.77 | 9.77 | +0.11 (+1.14%) | 4,167,151 |
7 Feb 2017 | CNY | 9.73 | 9.78 | 9.57 | 9.66 | 9.66 | -0.04 (-0.41%) | 3,751,269 |
6 Feb 2017 | CNY | 9.51 | 9.71 | 9.46 | 9.7 | 9.7 | +0.13 (+1.36%) | 5,266,946 |