Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | CNY | 11.39 | 11.64 | 11.31 | 11.46 | 11.46 | +0.21 (+1.87%) | 47,258,361 |
7 Sep 2017 | CNY | 11.36 | 11.53 | 11.21 | 11.25 | 11.25 | -0.14 (-1.23%) | 30,265,145 |
6 Sep 2017 | CNY | 11.37 | 11.5 | 11.15 | 11.39 | 11.39 | -0.02 (-0.18%) | 36,643,193 |
5 Sep 2017 | CNY | 11.72 | 11.73 | 11.39 | 11.41 | 11.41 | -0.32 (-2.73%) | 45,204,734 |
4 Sep 2017 | CNY | 11.91 | 11.92 | 11.62 | 11.73 | 11.73 | -0.2 (-1.68%) | 45,243,860 |
1 Sep 2017 | CNY | 11.91 | 12.05 | 11.75 | 11.93 | 11.93 | -0.03 (-0.25%) | 51,093,752 |
31 Aug 2017 | CNY | 11.72 | 12.2 | 11.72 | 11.96 | 11.96 | +0.18 (+1.53%) | 69,998,036 |
30 Aug 2017 | CNY | 11.7 | 11.97 | 11.63 | 11.78 | 11.78 | -0.11 (-0.93%) | 65,195,067 |
29 Aug 2017 | CNY | 11.3 | 11.96 | 11.16 | 11.89 | 11.89 | +0.68 (+6.07%) | 95,800,650 |
28 Aug 2017 | CNY | 11.21 | 11.35 | 11.12 | 11.21 | 11.21 | +0.07 (+0.63%) | 39,395,699 |
25 Aug 2017 | CNY | 11.04 | 11.24 | 11.01 | 11.14 | 11.14 | +0.01 (+0.09%) | 32,283,113 |
24 Aug 2017 | CNY | 10.9 | 11.4 | 10.7 | 11.13 | 11.13 | +0.26 (+2.39%) | 54,940,340 |
23 Aug 2017 | CNY | 11.21 | 11.24 | 10.85 | 10.87 | 10.87 | -0.33 (-2.95%) | 35,200,215 |
22 Aug 2017 | CNY | 11.04 | 11.27 | 10.96 | 11.2 | 11.2 | +0.19 (+1.73%) | 50,011,347 |
21 Aug 2017 | CNY | 10.8 | 11.06 | 10.7 | 11.01 | 11.01 | +0.26 (+2.42%) | 41,317,279 |
18 Aug 2017 | CNY | 10.88 | 10.96 | 10.74 | 10.75 | 10.75 | -0.23 (-2.09%) | 38,319,152 |
17 Aug 2017 | CNY | 10.98 | 11.03 | 10.84 | 10.98 | 10.98 | +0.05 (+0.46%) | 32,759,399 |
16 Aug 2017 | CNY | 11.04 | 11.23 | 10.85 | 10.93 | 10.93 | -0.1 (-0.91%) | 44,474,278 |
15 Aug 2017 | CNY | 11.1 | 11.1 | 10.87 | 11.03 | 11.03 | -0.07 (-0.63%) | 42,809,822 |
14 Aug 2017 | CNY | 11 | 11.18 | 10.75 | 11.1 | 11.1 | -0.35 (-3.06%) | 75,299,873 |
11 Aug 2017 | CNY | 11.67 | 12.08 | 11.36 | 11.45 | 11.45 | -0.35 (-2.97%) | 75,739,477 |
10 Aug 2017 | CNY | 11.8 | 11.97 | 11.6 | 11.8 | 11.8 | -0.18 (-1.50%) | 64,553,868 |
9 Aug 2017 | CNY | 11.85 | 12.07 | 11.66 | 11.98 | 11.98 | +0.23 (+1.96%) | 74,873,752 |
8 Aug 2017 | CNY | 12.5 | 12.64 | 11.71 | 11.75 | 11.75 | -0.77 (-6.15%) | 132,999,334 |
7 Aug 2017 | CNY | 12.66 | 12.79 | 12.1 | 12.52 | 12.52 | -0.3 (-2.34%) | 126,320,102 |
4 Aug 2017 | CNY | 11.94 | 13.13 | 11.94 | 12.82 | 12.82 | +0.88 (+7.37%) | 209,681,341 |
3 Aug 2017 | CNY | 11.83 | 12.16 | 11.64 | 11.94 | 11.94 | -0.05 (-0.42%) | 79,388,971 |
2 Aug 2017 | CNY | 12.41 | 12.44 | 11.87 | 11.99 | 11.99 | -0.74 (-5.81%) | 140,811,380 |
1 Aug 2017 | CNY | 12.15 | 13.16 | 11.94 | 12.73 | 12.73 | +0.52 (+4.26%) | 167,181,985 |
31 Jul 2017 | CNY | 11.92 | 12.45 | 11.79 | 12.21 | 12.21 | +0.24 (+2.01%) | 123,410,807 |