Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 10.85 | 11.03 | 10.74 | 10.76 | 10.76 | -0.08 (-0.74%) | 21,931,353 |
12 Mar 2018 | CNY | 10.74 | 10.89 | 10.66 | 10.84 | 10.84 | +0.09 (+0.84%) | 18,692,616 |
9 Mar 2018 | CNY | 10.65 | 10.78 | 10.6 | 10.75 | 10.75 | +0.14 (+1.32%) | 15,105,226 |
8 Mar 2018 | CNY | 10.7 | 10.75 | 10.52 | 10.61 | 10.61 | -0.13 (-1.21%) | 18,824,205 |
7 Mar 2018 | CNY | 10.78 | 10.93 | 10.73 | 10.74 | 10.74 | -0.11 (-1.01%) | 16,434,598 |
6 Mar 2018 | CNY | 10.84 | 10.95 | 10.66 | 10.85 | 10.85 | +0.07 (+0.65%) | 19,621,768 |
5 Mar 2018 | CNY | 10.88 | 10.93 | 10.7 | 10.78 | 10.78 | -0.17 (-1.55%) | 16,813,012 |
2 Mar 2018 | CNY | 10.66 | 11 | 10.6 | 10.95 | 10.95 | +0.21 (+1.96%) | 26,820,779 |
1 Mar 2018 | CNY | 10.61 | 10.85 | 10.53 | 10.74 | 10.74 | +0.08 (+0.75%) | 16,325,895 |
28 Feb 2018 | CNY | 10.66 | 10.8 | 10.61 | 10.66 | 10.66 | -0.17 (-1.57%) | 15,312,970 |
27 Feb 2018 | CNY | 10.76 | 10.87 | 10.57 | 10.83 | 10.83 | +0.08 (+0.74%) | 21,062,892 |
26 Feb 2018 | CNY | 10.6 | 10.85 | 10.49 | 10.75 | 10.75 | +0.13 (+1.22%) | 24,378,435 |
23 Feb 2018 | CNY | 10.28 | 10.78 | 10.2 | 10.62 | 10.62 | +0.32 (+3.11%) | 28,455,946 |
22 Feb 2018 | CNY | 10.13 | 10.32 | 10.07 | 10.3 | 10.3 | +0.33 (+3.31%) | 19,126,266 |
14 Feb 2018 | CNY | 10.05 | 10.1 | 9.92 | 9.97 | 9.97 | -0.07 (-0.70%) | 13,601,640 |
13 Feb 2018 | CNY | 10.18 | 10.23 | 10 | 10.04 | 10.04 | -0.08 (-0.79%) | 19,457,205 |
12 Feb 2018 | CNY | 10.07 | 10.25 | 9.98 | 10.12 | 10.12 | +0.12 (+1.20%) | 15,167,826 |
9 Feb 2018 | CNY | 10.47 | 10.51 | 9.8 | 10 | 10 | -0.78 (-7.24%) | 30,238,374 |
8 Feb 2018 | CNY | 10.68 | 10.84 | 10.62 | 10.78 | 10.78 | +0.13 (+1.22%) | 16,585,745 |
7 Feb 2018 | CNY | 10.85 | 11.06 | 10.59 | 10.65 | 10.65 | +0.08 (+0.76%) | 28,790,848 |
6 Feb 2018 | CNY | 11.3 | 11.34 | 10.53 | 10.57 | 10.57 | -1.03 (-8.88%) | 42,512,845 |
5 Feb 2018 | CNY | 11.38 | 11.85 | 11.3 | 11.6 | 11.6 | +0.22 (+1.93%) | 39,684,595 |
2 Feb 2018 | CNY | 11.48 | 11.54 | 10.87 | 11.38 | 11.38 | -0.24 (-2.07%) | 29,781,625 |
1 Feb 2018 | CNY | 11.8 | 12 | 11.49 | 11.62 | 11.62 | -0.19 (-1.61%) | 29,168,270 |
31 Jan 2018 | CNY | 12.15 | 12.17 | 11.72 | 11.81 | 11.81 | -0.43 (-3.51%) | 30,414,986 |
30 Jan 2018 | CNY | 12.35 | 12.35 | 12.12 | 12.24 | 12.24 | -0.15 (-1.21%) | 23,349,366 |
29 Jan 2018 | CNY | 12.28 | 12.63 | 12.1 | 12.39 | 12.39 | +0.11 (+0.90%) | 40,872,669 |
26 Jan 2018 | CNY | 11.89 | 12.49 | 11.88 | 12.28 | 12.28 | +0.35 (+2.93%) | 45,618,401 |
25 Jan 2018 | CNY | 11.85 | 12.16 | 11.79 | 11.93 | 11.93 | 0.0 (0.0%) | 31,166,518 |
24 Jan 2018 | CNY | 12.01 | 12.03 | 11.75 | 11.93 | 11.93 | -0.18 (-1.49%) | 31,743,029 |