Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | CNY | 6.72 | 6.84 | 6.2 | 6.26 | 6.26 | -0.63 (-9.14%) | 85,937,951 |
30 Nov 2017 | CNY | 7.09 | 7.18 | 6.8 | 6.89 | 6.89 | -0.37 (-5.10%) | 63,738,927 |
29 Nov 2017 | CNY | 6.99 | 7.63 | 6.94 | 7.26 | 7.26 | -0.26 (-3.46%) | 108,148,009 |
28 Nov 2017 | CNY | 7.52 | 7.69 | 7.52 | 7.52 | 7.52 | -0.83 (-9.94%) | 62,909,200 |
27 Nov 2017 | CNY | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.93 (-10.02%) | 2,158,500 |
24 Nov 2017 | CNY | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.03 (-9.99%) | 236,300 |
23 Nov 2017 | CNY | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | -1.17 (-10.19%) | 347,000 |
9 May 2017 | CNY | 12.73 | 12.73 | 11.48 | 11.48 | 11.48 | -1.27 (-9.96%) | 23,279,747 |
8 May 2017 | CNY | 12.82 | 12.95 | 12.68 | 12.75 | 12.75 | -0.15 (-1.16%) | 3,430,834 |
5 May 2017 | CNY | 13.07 | 13.14 | 12.85 | 12.9 | 12.9 | -0.18 (-1.38%) | 2,496,541 |
4 May 2017 | CNY | 13.14 | 13.25 | 12.95 | 13.08 | 13.08 | -0.12 (-0.91%) | 4,437,349 |
3 May 2017 | CNY | 13.3 | 13.37 | 13.07 | 13.2 | 13.2 | -0.16 (-1.20%) | 4,598,615 |
2 May 2017 | CNY | 12.82 | 13.38 | 12.82 | 13.36 | 13.36 | +0.26 (+1.98%) | 7,412,843 |
28 Apr 2017 | CNY | 13.23 | 13.29 | 13 | 13.1 | 13.1 | -0.14 (-1.06%) | 3,078,954 |
27 Apr 2017 | CNY | 12.88 | 13.25 | 12.81 | 13.24 | 13.24 | +0.35 (+2.72%) | 4,567,987 |
26 Apr 2017 | CNY | 12.9 | 13.03 | 12.8 | 12.89 | 12.89 | -0.07 (-0.54%) | 4,124,238 |
25 Apr 2017 | CNY | 13.11 | 13.27 | 12.86 | 12.96 | 12.96 | -0.18 (-1.37%) | 7,750,415 |
24 Apr 2017 | CNY | 13.35 | 13.35 | 12.98 | 13.14 | 13.14 | -0.05 (-0.38%) | 5,686,584 |
21 Apr 2017 | CNY | 13.03 | 13.3 | 13.01 | 13.19 | 13.19 | +0.2 (+1.54%) | 4,423,460 |
20 Apr 2017 | CNY | 12.98 | 13.09 | 12.85 | 12.99 | 12.99 | +0.05 (+0.39%) | 4,746,075 |
19 Apr 2017 | CNY | 13.12 | 13.29 | 12.87 | 12.94 | 12.94 | -0.22 (-1.67%) | 4,872,351 |
18 Apr 2017 | CNY | 13.32 | 13.34 | 13.13 | 13.16 | 13.16 | -0.09 (-0.68%) | 4,604,200 |
17 Apr 2017 | CNY | 13.35 | 13.35 | 13.19 | 13.25 | 13.25 | -0.13 (-0.97%) | 2,687,958 |
14 Apr 2017 | CNY | 13.45 | 13.47 | 13.2 | 13.38 | 13.38 | -0.07 (-0.52%) | 3,253,640 |
13 Apr 2017 | CNY | 13.6 | 13.69 | 13.41 | 13.45 | 13.45 | -0.03 (-0.22%) | 5,456,981 |
12 Apr 2017 | CNY | 13.48 | 13.65 | 13.4 | 13.48 | 13.48 | 0.0 (0.0%) | 4,252,466 |
11 Apr 2017 | CNY | 13.64 | 13.68 | 13.29 | 13.48 | 13.48 | -0.09 (-0.66%) | 7,394,947 |
10 Apr 2017 | CNY | 13.72 | 13.95 | 13.48 | 13.57 | 13.57 | -0.45 (-3.21%) | 8,983,522 |
7 Apr 2017 | CNY | 14.16 | 14.16 | 13.82 | 14.02 | 14.02 | +0.02 (+0.14%) | 3,453,308 |
6 Apr 2017 | CNY | 13.87 | 14.1 | 13.81 | 14 | 14 | +0.16 (+1.16%) | 5,088,997 |