Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | CNY | 8.93 | 9.1 | 8.76 | 9.07 | 9.07 | +0.2 (+2.25%) | 5,065,388 |
5 Dec 2017 | CNY | 9.2 | 9.32 | 8.73 | 8.87 | 8.87 | -0.35 (-3.80%) | 10,055,856 |
4 Dec 2017 | CNY | 9.4 | 9.47 | 9.21 | 9.22 | 9.22 | -0.29 (-3.05%) | 6,042,175 |
1 Dec 2017 | CNY | 9.3 | 9.61 | 9.28 | 9.51 | 9.51 | +0.17 (+1.82%) | 8,467,278 |
30 Nov 2017 | CNY | 9.4 | 9.45 | 9.23 | 9.34 | 9.34 | -0.11 (-1.16%) | 5,290,099 |
29 Nov 2017 | CNY | 9.49 | 9.55 | 9.31 | 9.45 | 9.45 | -0.1 (-1.05%) | 6,013,075 |
28 Nov 2017 | CNY | 9.35 | 9.57 | 9.19 | 9.55 | 9.55 | +0.23 (+2.47%) | 7,950,854 |
27 Nov 2017 | CNY | 9.62 | 9.69 | 9.3 | 9.32 | 9.32 | -0.3 (-3.12%) | 8,754,732 |
24 Nov 2017 | CNY | 9.69 | 9.8 | 9.58 | 9.62 | 9.62 | -0.16 (-1.64%) | 7,733,519 |
23 Nov 2017 | CNY | 9.81 | 10.05 | 9.52 | 9.78 | 9.78 | -0.12 (-1.21%) | 11,112,231 |
22 Nov 2017 | CNY | 10.15 | 10.15 | 9.71 | 9.9 | 9.9 | -0.52 (-4.99%) | 20,719,005 |
21 Nov 2017 | CNY | 11.07 | 11.23 | 10.4 | 10.42 | 10.42 | -0.82 (-7.30%) | 26,339,915 |
20 Nov 2017 | CNY | 10.78 | 11.25 | 10.73 | 11.24 | 11.24 | +0.54 (+5.05%) | 18,500,131 |
17 Nov 2017 | CNY | 11 | 11.08 | 10.28 | 10.7 | 10.7 | -0.23 (-2.10%) | 16,180,453 |
16 Nov 2017 | CNY | 10.68 | 11.13 | 10.65 | 10.93 | 10.93 | +0.28 (+2.63%) | 16,716,435 |
15 Nov 2017 | CNY | 11.07 | 11.08 | 10.65 | 10.65 | 10.65 | -0.49 (-4.40%) | 13,889,761 |
14 Nov 2017 | CNY | 10.89 | 11.19 | 10.72 | 11.14 | 11.14 | +0.17 (+1.55%) | 25,086,444 |
13 Nov 2017 | CNY | 11.13 | 11.3 | 10.67 | 10.97 | 10.97 | -0.47 (-4.11%) | 32,527,166 |
10 Nov 2017 | CNY | 11.4 | 11.84 | 11.23 | 11.44 | 11.44 | -0.15 (-1.29%) | 42,468,705 |
9 Nov 2017 | CNY | 11.21 | 12.02 | 11.11 | 11.59 | 11.59 | +0.66 (+6.04%) | 62,337,611 |
8 Nov 2017 | CNY | 9.95 | 10.93 | 9.82 | 10.93 | 10.93 | +0.99 (+9.96%) | 16,415,122 |
7 Nov 2017 | CNY | 9.88 | 10.16 | 9.78 | 9.94 | 9.94 | +0.3 (+3.11%) | 7,579,818 |
6 Nov 2017 | CNY | 9.46 | 9.68 | 9.37 | 9.64 | 9.64 | +0.08 (+0.84%) | 4,263,599 |
3 Nov 2017 | CNY | 9.9 | 10.08 | 9.48 | 9.56 | 9.56 | +0.09 (+0.95%) | 5,484,524 |
2 Nov 2017 | CNY | 9.61 | 9.65 | 9.46 | 9.47 | 9.47 | -0.1 (-1.04%) | 3,619,106 |
1 Nov 2017 | CNY | 9.64 | 9.67 | 9.51 | 9.57 | 9.57 | +0.01 (+0.10%) | 4,283,317 |
31 Oct 2017 | CNY | 9.47 | 9.62 | 9.4 | 9.56 | 9.56 | +0.08 (+0.84%) | 2,839,537 |
30 Oct 2017 | CNY | 9.86 | 9.92 | 9.21 | 9.48 | 9.48 | -0.49 (-4.91%) | 6,770,107 |
27 Oct 2017 | CNY | 10.16 | 10.18 | 9.94 | 9.97 | 9.97 | -0.27 (-2.64%) | 5,366,809 |
26 Oct 2017 | CNY | 10.07 | 10.34 | 9.93 | 10.24 | 10.24 | +0.24 (+2.40%) | 7,352,300 |