Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2017 | CNY | 9.71 | 9.82 | 9.61 | 9.71 | 9.71 | 0.0 (0.0%) | 3,411,891 |
19 Apr 2017 | CNY | 9.78 | 9.78 | 9.47 | 9.71 | 9.71 | -0.11 (-1.12%) | 5,260,511 |
18 Apr 2017 | CNY | 9.95 | 10.04 | 9.78 | 9.82 | 9.82 | -0.12 (-1.21%) | 5,057,493 |
17 Apr 2017 | CNY | 10.15 | 10.16 | 9.89 | 9.94 | 9.94 | -0.27 (-2.64%) | 5,141,350 |
14 Apr 2017 | CNY | 10.49 | 10.49 | 10.16 | 10.21 | 10.21 | -0.28 (-2.67%) | 4,757,546 |
13 Apr 2017 | CNY | 10.69 | 10.69 | 10.47 | 10.49 | 10.49 | -0.21 (-1.96%) | 5,456,117 |
12 Apr 2017 | CNY | 10.5 | 10.95 | 10.32 | 10.7 | 10.7 | +0.15 (+1.42%) | 8,482,395 |
11 Apr 2017 | CNY | 10.46 | 10.55 | 10.2 | 10.55 | 10.55 | +0.1 (+0.96%) | 4,903,740 |
10 Apr 2017 | CNY | 10.54 | 10.65 | 10.4 | 10.45 | 10.45 | -0.15 (-1.42%) | 4,559,155 |
7 Apr 2017 | CNY | 10.6 | 10.69 | 10.53 | 10.6 | 10.6 | 0.0 (0.0%) | 3,173,617 |
6 Apr 2017 | CNY | 10.56 | 10.69 | 10.52 | 10.6 | 10.6 | +0.06 (+0.57%) | 3,759,405 |
5 Apr 2017 | CNY | 10.28 | 10.57 | 10.27 | 10.54 | 10.54 | +0.26 (+2.53%) | 4,326,274 |
31 Mar 2017 | CNY | 10.26 | 10.32 | 10.15 | 10.28 | 10.28 | +0.08 (+0.78%) | 4,274,480 |
30 Mar 2017 | CNY | 10.74 | 10.75 | 10.19 | 10.2 | 10.2 | -0.57 (-5.29%) | 7,681,933 |
29 Mar 2017 | CNY | 10.72 | 10.88 | 10.55 | 10.77 | 10.77 | +0.05 (+0.47%) | 6,545,940 |
28 Mar 2017 | CNY | 10.72 | 10.86 | 10.7 | 10.72 | 10.72 | +0.04 (+0.37%) | 5,242,107 |
27 Mar 2017 | CNY | 10.65 | 10.8 | 10.6 | 10.68 | 10.68 | 0.0 (0.0%) | 4,546,447 |
24 Mar 2017 | CNY | 10.67 | 10.7 | 10.51 | 10.68 | 10.68 | +0.05 (+0.47%) | 4,328,900 |
23 Mar 2017 | CNY | 10.7 | 10.78 | 10.5 | 10.63 | 10.63 | -0.08 (-0.75%) | 5,139,925 |
22 Mar 2017 | CNY | 10.9 | 10.9 | 10.65 | 10.71 | 10.71 | -0.23 (-2.10%) | 6,716,703 |
21 Mar 2017 | CNY | 10.88 | 10.97 | 10.85 | 10.94 | 10.94 | +0.05 (+0.46%) | 3,848,187 |
20 Mar 2017 | CNY | 10.88 | 10.96 | 10.7 | 10.89 | 10.89 | -0.01 (-0.09%) | 5,320,277 |
17 Mar 2017 | CNY | 11.18 | 11.19 | 10.88 | 10.9 | 10.9 | -0.26 (-2.33%) | 7,575,436 |
16 Mar 2017 | CNY | 11.02 | 11.18 | 11.02 | 11.16 | 11.16 | +0.15 (+1.36%) | 7,403,017 |
15 Mar 2017 | CNY | 11.06 | 11.09 | 10.94 | 11.01 | 11.01 | -0.05 (-0.45%) | 4,705,855 |
14 Mar 2017 | CNY | 11.06 | 11.16 | 10.96 | 11.06 | 11.06 | -0.05 (-0.45%) | 6,111,824 |
13 Mar 2017 | CNY | 10.97 | 11.14 | 10.82 | 11.11 | 11.11 | +0.07 (+0.63%) | 7,702,301 |
10 Mar 2017 | CNY | 11.08 | 11.17 | 11.01 | 11.04 | 11.04 | -0.02 (-0.18%) | 5,247,432 |
9 Mar 2017 | CNY | 11.22 | 11.29 | 10.99 | 11.06 | 11.06 | -0.25 (-2.21%) | 9,962,132 |
8 Mar 2017 | CNY | 11.38 | 11.4 | 11.2 | 11.31 | 11.31 | -0.12 (-1.05%) | 8,944,222 |