Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | CNY | 12.36 | 13.1 | 12.19 | 12.74 | 12.74 | +0.62 (+5.12%) | 137,316,456 |
6 Dec 2017 | CNY | 11.05 | 12.12 | 11.04 | 12.12 | 12.12 | +1.1 (+9.98%) | 98,688,322 |
5 Dec 2017 | CNY | 11.77 | 11.85 | 10.75 | 11.02 | 11.02 | -0.89 (-7.47%) | 60,004,218 |
4 Dec 2017 | CNY | 11.81 | 12.09 | 11.66 | 11.91 | 11.91 | 0.0 (0.0%) | 58,585,313 |
1 Dec 2017 | CNY | 11.28 | 12.34 | 11.28 | 11.91 | 11.91 | +0.53 (+4.66%) | 85,539,963 |
30 Nov 2017 | CNY | 11.47 | 11.85 | 11.29 | 11.38 | 11.38 | -0.25 (-2.15%) | 46,988,310 |
29 Nov 2017 | CNY | 11.6 | 11.74 | 11.31 | 11.63 | 11.63 | -0.18 (-1.52%) | 48,574,112 |
28 Nov 2017 | CNY | 11.19 | 11.82 | 11.13 | 11.81 | 11.81 | +0.37 (+3.23%) | 61,958,411 |
27 Nov 2017 | CNY | 11.33 | 11.69 | 11.06 | 11.44 | 11.44 | +0.11 (+0.97%) | 68,639,427 |
24 Nov 2017 | CNY | 10.2 | 11.33 | 10.2 | 11.33 | 11.33 | +1.03 (+10%) | 49,248,075 |
23 Nov 2017 | CNY | 10.7 | 10.89 | 10.26 | 10.3 | 10.3 | -0.56 (-5.16%) | 28,082,730 |
22 Nov 2017 | CNY | 10.45 | 11.09 | 10.21 | 10.86 | 10.86 | +0.41 (+3.92%) | 40,272,205 |
21 Nov 2017 | CNY | 10.34 | 10.56 | 10.1 | 10.45 | 10.45 | -0.01 (-0.10%) | 23,760,952 |
20 Nov 2017 | CNY | 10.02 | 10.49 | 9.8 | 10.46 | 10.46 | +0.18 (+1.75%) | 23,986,386 |
17 Nov 2017 | CNY | 10.97 | 11.07 | 10.13 | 10.28 | 10.28 | -0.87 (-7.80%) | 38,116,548 |
16 Nov 2017 | CNY | 11.04 | 11.3 | 10.87 | 11.15 | 11.15 | +0.04 (+0.36%) | 30,947,172 |
15 Nov 2017 | CNY | 11.37 | 11.6 | 10.96 | 11.11 | 11.11 | -0.32 (-2.80%) | 34,843,718 |
14 Nov 2017 | CNY | 11.65 | 11.88 | 11.22 | 11.43 | 11.43 | -0.35 (-2.97%) | 50,637,117 |
13 Nov 2017 | CNY | 11.39 | 11.87 | 11.15 | 11.78 | 11.78 | +0.54 (+4.80%) | 58,683,404 |
10 Nov 2017 | CNY | 11.23 | 11.76 | 11.15 | 11.24 | 11.24 | -0.01 (-0.09%) | 53,927,201 |
9 Nov 2017 | CNY | 11.29 | 11.41 | 11.08 | 11.25 | 11.25 | -0.16 (-1.40%) | 42,457,615 |
8 Nov 2017 | CNY | 11.06 | 11.54 | 11.01 | 11.41 | 11.41 | +0.16 (+1.42%) | 57,599,912 |
7 Nov 2017 | CNY | 11.15 | 11.31 | 10.92 | 11.25 | 11.25 | +0.48 (+4.46%) | 77,859,087 |
6 Nov 2017 | CNY | 10.11 | 10.77 | 10.11 | 10.77 | 10.77 | +0.98 (+10.01%) | 34,943,158 |
3 Nov 2017 | CNY | 9.63 | 9.96 | 9.48 | 9.79 | 9.79 | +0.11 (+1.14%) | 11,678,087 |
2 Nov 2017 | CNY | 9.86 | 9.86 | 9.64 | 9.68 | 9.68 | -0.18 (-1.83%) | 9,190,005 |
1 Nov 2017 | CNY | 9.68 | 10 | 9.65 | 9.86 | 9.86 | +0.17 (+1.75%) | 12,347,789 |
31 Oct 2017 | CNY | 9.56 | 9.73 | 9.55 | 9.69 | 9.69 | +0.14 (+1.47%) | 8,275,680 |
30 Oct 2017 | CNY | 10.15 | 10.22 | 9.52 | 9.55 | 9.55 | -0.64 (-6.28%) | 21,164,375 |
27 Oct 2017 | CNY | 10.47 | 10.54 | 10.15 | 10.19 | 10.19 | -0.31 (-2.95%) | 13,012,600 |