Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | CNY | 9.09 | 9.09 | 8.94 | 9.06 | 9.06 | +0.03 (+0.33%) | 1,875,066 |
11 May 2017 | CNY | 8.9 | 9.07 | 8.8 | 9.03 | 9.03 | +0.04 (+0.44%) | 5,790,022 |
10 May 2017 | CNY | 9.06 | 9.16 | 8.95 | 8.99 | 8.99 | -0.08 (-0.88%) | 3,499,619 |
9 May 2017 | CNY | 8.83 | 9.14 | 8.83 | 9.07 | 9.07 | +0.14 (+1.57%) | 2,840,396 |
8 May 2017 | CNY | 8.86 | 9.08 | 8.86 | 8.93 | 8.93 | -0.02 (-0.22%) | 1,736,749 |
5 May 2017 | CNY | 9.22 | 9.22 | 8.94 | 8.95 | 8.95 | -0.16 (-1.76%) | 4,019,619 |
4 May 2017 | CNY | 9.11 | 9.26 | 9.05 | 9.11 | 9.11 | -0.07 (-0.76%) | 4,839,299 |
3 May 2017 | CNY | 9.07 | 9.37 | 9.04 | 9.18 | 9.18 | +0.09 (+0.99%) | 4,794,879 |
2 May 2017 | CNY | 9.17 | 9.49 | 9 | 9.09 | 9.09 | -0.08 (-0.87%) | 7,006,552 |
28 Apr 2017 | CNY | 8.81 | 9.26 | 8.78 | 9.17 | 9.17 | +0.39 (+4.44%) | 9,975,804 |
27 Apr 2017 | CNY | 8.18 | 8.79 | 8.1 | 8.78 | 8.78 | +0.54 (+6.55%) | 7,975,478 |
26 Apr 2017 | CNY | 8.18 | 8.29 | 8.08 | 8.24 | 8.24 | +0.01 (+0.12%) | 11,837,601 |
25 Apr 2017 | CNY | 7.91 | 8.26 | 6.92 | 8.23 | 8.23 | +0.54 (+7.02%) | 9,063,006 |
24 Apr 2017 | CNY | 8.48 | 8.48 | 7.67 | 7.69 | 7.69 | -0.83 (-9.74%) | 13,514,072 |
21 Apr 2017 | CNY | 8.97 | 8.97 | 8.44 | 8.52 | 8.52 | -0.36 (-4.05%) | 7,797,701 |
20 Apr 2017 | CNY | 9.12 | 9.15 | 8.77 | 8.88 | 8.88 | -0.15 (-1.66%) | 4,787,203 |
19 Apr 2017 | CNY | 9.23 | 9.23 | 8.8 | 9.03 | 9.03 | -0.13 (-1.42%) | 4,664,215 |
18 Apr 2017 | CNY | 9.16 | 9.26 | 9.13 | 9.16 | 9.16 | -0.01 (-0.11%) | 2,564,850 |
17 Apr 2017 | CNY | 9.55 | 9.58 | 9.07 | 9.17 | 9.17 | -0.38 (-3.98%) | 6,176,421 |
14 Apr 2017 | CNY | 9.85 | 9.89 | 9.5 | 9.55 | 9.55 | -0.12 (-1.24%) | 3,965,750 |
13 Apr 2017 | CNY | 9.75 | 9.8 | 9.6 | 9.67 | 9.67 | +0.06 (+0.62%) | 6,723,465 |
12 Apr 2017 | CNY | 9.51 | 9.78 | 9.51 | 9.61 | 9.61 | +0.06 (+0.63%) | 5,646,488 |
11 Apr 2017 | CNY | 9.55 | 9.57 | 9.45 | 9.55 | 9.55 | +0.15 (+1.60%) | 5,252,157 |
10 Apr 2017 | CNY | 9.38 | 9.55 | 9.3 | 9.4 | 9.4 | +0.14 (+1.51%) | 6,032,535 |
7 Apr 2017 | CNY | 9.29 | 9.39 | 9.2 | 9.26 | 9.26 | -0.05 (-0.54%) | 4,712,680 |
6 Apr 2017 | CNY | 9.39 | 9.39 | 9.22 | 9.31 | 9.31 | 0.0 (0.0%) | 3,594,073 |
5 Apr 2017 | CNY | 9.26 | 9.35 | 9.21 | 9.31 | 9.31 | +0.05 (+0.54%) | 2,608,879 |
31 Mar 2017 | CNY | 9.25 | 9.53 | 9.15 | 9.26 | 9.26 | +0.09 (+0.98%) | 3,205,719 |
30 Mar 2017 | CNY | 9.46 | 9.5 | 9.12 | 9.17 | 9.17 | -0.29 (-3.07%) | 5,072,212 |
29 Mar 2017 | CNY | 9.58 | 9.59 | 9.44 | 9.46 | 9.46 | -0.13 (-1.36%) | 2,248,129 |