Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | CNY | 10.3 | 10.55 | 10.25 | 10.5 | 10.5 | +0.17 (+1.65%) | 13,670,377 |
25 Oct 2017 | CNY | 10.17 | 10.35 | 10.13 | 10.33 | 10.33 | +0.13 (+1.27%) | 9,791,758 |
24 Oct 2017 | CNY | 10.34 | 10.38 | 10.05 | 10.2 | 10.2 | -0.13 (-1.26%) | 11,834,880 |
23 Oct 2017 | CNY | 10.23 | 10.38 | 10.17 | 10.33 | 10.33 | +0.15 (+1.47%) | 12,529,062 |
20 Oct 2017 | CNY | 9.9 | 10.23 | 9.9 | 10.18 | 10.18 | +0.15 (+1.50%) | 12,985,670 |
19 Oct 2017 | CNY | 10.5 | 10.54 | 9.98 | 10.03 | 10.03 | -0.41 (-3.93%) | 24,000,763 |
18 Oct 2017 | CNY | 10.8 | 11 | 10.24 | 10.44 | 10.44 | -0.36 (-3.33%) | 18,925,787 |
17 Oct 2017 | CNY | 11.1 | 11.13 | 10.72 | 10.8 | 10.8 | -0.29 (-2.61%) | 17,449,144 |
16 Oct 2017 | CNY | 11.11 | 11.3 | 11.07 | 11.09 | 11.09 | -0.03 (-0.27%) | 22,935,170 |
13 Oct 2017 | CNY | 11.04 | 11.2 | 11.02 | 11.12 | 11.12 | +0.07 (+0.63%) | 16,560,707 |
12 Oct 2017 | CNY | 11.21 | 11.25 | 10.86 | 11.05 | 11.05 | -0.21 (-1.87%) | 27,253,820 |
11 Oct 2017 | CNY | 11.75 | 11.75 | 11.24 | 11.26 | 11.26 | -0.56 (-4.74%) | 42,224,646 |
10 Oct 2017 | CNY | 11.86 | 12.02 | 11.62 | 11.82 | 11.82 | -0.02 (-0.17%) | 30,871,798 |
9 Oct 2017 | CNY | 12.2 | 12.3 | 11.82 | 11.84 | 11.84 | -0.17 (-1.42%) | 52,582,622 |
29 Sep 2017 | CNY | 12 | 12.12 | 11.55 | 12.01 | 12.01 | +0.15 (+1.26%) | 64,395,037 |
28 Sep 2017 | CNY | 11.25 | 12.53 | 11.21 | 11.86 | 11.86 | +0.47 (+4.13%) | 97,354,832 |
27 Sep 2017 | CNY | 11.33 | 11.68 | 11.22 | 11.39 | 11.39 | -0.03 (-0.26%) | 41,000,090 |
26 Sep 2017 | CNY | 11.1 | 11.46 | 10.88 | 11.42 | 11.42 | +0.01 (+0.09%) | 53,686,017 |
25 Sep 2017 | CNY | 12 | 12.12 | 11.35 | 11.41 | 11.41 | -0.47 (-3.96%) | 93,242,215 |
22 Sep 2017 | CNY | 11.02 | 11.88 | 10.92 | 11.88 | 11.88 | +1.08 (+10%) | 77,609,131 |
21 Sep 2017 | CNY | 11.11 | 11.3 | 10.76 | 10.8 | 10.8 | -0.24 (-2.17%) | 30,161,927 |
20 Sep 2017 | CNY | 10.47 | 11.12 | 10.4 | 11.04 | 11.04 | +0.56 (+5.34%) | 35,596,879 |
19 Sep 2017 | CNY | 10.6 | 10.69 | 10.41 | 10.48 | 10.48 | -0.09 (-0.85%) | 12,150,437 |
18 Sep 2017 | CNY | 10.38 | 10.63 | 10.31 | 10.57 | 10.57 | +0.14 (+1.34%) | 11,825,517 |
15 Sep 2017 | CNY | 10.75 | 10.86 | 10.38 | 10.43 | 10.43 | -0.36 (-3.34%) | 23,198,766 |
14 Sep 2017 | CNY | 11.15 | 11.22 | 10.78 | 10.79 | 10.79 | -0.44 (-3.92%) | 27,452,407 |
13 Sep 2017 | CNY | 11.1 | 11.3 | 10.9 | 11.23 | 11.23 | +0.04 (+0.36%) | 30,183,779 |
12 Sep 2017 | CNY | 11.38 | 11.81 | 11.09 | 11.19 | 11.19 | -0.15 (-1.32%) | 61,462,407 |
11 Sep 2017 | CNY | 10.84 | 11.43 | 10.84 | 11.34 | 11.34 | +0.45 (+4.13%) | 50,342,961 |
8 Sep 2017 | CNY | 10.65 | 10.9 | 10.65 | 10.89 | 10.89 | +0.19 (+1.78%) | 26,859,067 |