Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | CNY | 13.03 | 13.27 | 12.91 | 13.09 | 13.09 | +0.06 (+0.46%) | 5,115,985 |
7 Sep 2017 | CNY | 12.8 | 13.18 | 12.8 | 13.03 | 13.03 | +0.15 (+1.16%) | 3,928,344 |
6 Sep 2017 | CNY | 12.91 | 13.04 | 12.68 | 12.88 | 12.88 | -0.1 (-0.77%) | 3,296,568 |
5 Sep 2017 | CNY | 13.13 | 13.28 | 12.96 | 12.98 | 12.98 | -0.3 (-2.26%) | 5,539,411 |
4 Sep 2017 | CNY | 13.09 | 13.65 | 13.09 | 13.28 | 13.28 | +0.17 (+1.30%) | 8,277,452 |
1 Sep 2017 | CNY | 13.05 | 13.27 | 12.84 | 13.11 | 13.11 | +0.16 (+1.24%) | 4,423,466 |
31 Aug 2017 | CNY | 12.99 | 13.11 | 12.75 | 12.95 | 12.95 | +0.02 (+0.15%) | 5,278,149 |
30 Aug 2017 | CNY | 12.87 | 13.03 | 12.77 | 12.93 | 12.93 | -0.01 (-0.08%) | 3,069,433 |
29 Aug 2017 | CNY | 12.69 | 13 | 12.56 | 12.94 | 12.94 | +0.15 (+1.17%) | 4,084,899 |
28 Aug 2017 | CNY | 12.67 | 13.08 | 12.65 | 12.79 | 12.79 | +0.02 (+0.16%) | 3,198,883 |
25 Aug 2017 | CNY | 12.61 | 12.87 | 12.55 | 12.77 | 12.77 | +0.05 (+0.39%) | 3,968,227 |
24 Aug 2017 | CNY | 13.2 | 13.55 | 12.65 | 12.72 | 12.72 | -0.34 (-2.60%) | 7,688,946 |
23 Aug 2017 | CNY | 12.61 | 13.28 | 12.53 | 13.06 | 13.06 | +0.38 (+3.00%) | 9,210,614 |
22 Aug 2017 | CNY | 12.6 | 12.86 | 12.53 | 12.68 | 12.68 | -0.01 (-0.08%) | 2,200,794 |
21 Aug 2017 | CNY | 12.74 | 12.99 | 12.51 | 12.69 | 12.69 | -0.05 (-0.39%) | 3,752,322 |
18 Aug 2017 | CNY | 12.36 | 13.09 | 12.28 | 12.74 | 12.74 | +0.32 (+2.58%) | 8,660,965 |
17 Aug 2017 | CNY | 12.38 | 12.55 | 12.3 | 12.42 | 12.42 | -0.03 (-0.24%) | 3,002,603 |
16 Aug 2017 | CNY | 12.07 | 12.57 | 11.8 | 12.45 | 12.45 | +0.31 (+2.55%) | 9,207,358 |
15 Aug 2017 | CNY | 12.35 | 12.45 | 12.06 | 12.14 | 12.14 | -0.21 (-1.70%) | 4,121,275 |
14 Aug 2017 | CNY | 11.23 | 12.42 | 11.17 | 12.35 | 12.35 | +1.06 (+9.39%) | 12,934,146 |
11 Aug 2017 | CNY | 11.32 | 11.46 | 11.16 | 11.29 | 11.29 | -0.13 (-1.14%) | 2,457,735 |
10 Aug 2017 | CNY | 11.57 | 11.63 | 11.34 | 11.42 | 11.42 | -0.14 (-1.21%) | 2,512,788 |
9 Aug 2017 | CNY | 11.57 | 11.65 | 11.46 | 11.56 | 11.56 | +0.05 (+0.43%) | 2,575,300 |
8 Aug 2017 | CNY | 11.64 | 11.68 | 11.39 | 11.51 | 11.51 | -0.06 (-0.52%) | 2,386,095 |
7 Aug 2017 | CNY | 11.45 | 11.68 | 11.4 | 11.57 | 11.57 | +0.11 (+0.96%) | 1,708,364 |
4 Aug 2017 | CNY | 11.3 | 11.66 | 11.3 | 11.46 | 11.46 | +0.11 (+0.97%) | 3,605,970 |
3 Aug 2017 | CNY | 11.37 | 11.48 | 11.25 | 11.35 | 11.35 | -0.08 (-0.70%) | 3,005,209 |
2 Aug 2017 | CNY | 11.27 | 11.65 | 11.16 | 11.43 | 11.43 | +0.15 (+1.33%) | 5,085,284 |
1 Aug 2017 | CNY | 11.27 | 11.35 | 11.09 | 11.28 | 11.28 | +0.02 (+0.18%) | 3,754,840 |
31 Jul 2017 | CNY | 11.31 | 11.33 | 11.13 | 11.26 | 11.26 | -0.04 (-0.35%) | 2,731,219 |