Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | CNY | 11.65 | 11.65 | 11.5 | 11.62 | 11.62 | 0.0 (0.0%) | 9,408,091 |
17 Mar 2017 | CNY | 11.75 | 11.75 | 11.56 | 11.62 | 11.62 | -0.12 (-1.02%) | 10,802,220 |
16 Mar 2017 | CNY | 11.68 | 11.76 | 11.65 | 11.74 | 11.74 | +0.07 (+0.60%) | 13,231,364 |
15 Mar 2017 | CNY | 11.66 | 11.68 | 11.59 | 11.67 | 11.67 | 0.0 (0.0%) | 8,173,436 |
14 Mar 2017 | CNY | 11.73 | 11.73 | 11.63 | 11.67 | 11.67 | -0.08 (-0.68%) | 8,966,635 |
13 Mar 2017 | CNY | 11.72 | 11.76 | 11.56 | 11.75 | 11.75 | +0.02 (+0.17%) | 11,882,418 |
10 Mar 2017 | CNY | 11.8 | 11.85 | 11.65 | 11.73 | 11.73 | -0.09 (-0.76%) | 14,881,579 |
9 Mar 2017 | CNY | 11.9 | 11.97 | 11.78 | 11.82 | 11.82 | -0.16 (-1.34%) | 14,073,628 |
8 Mar 2017 | CNY | 12.14 | 12.19 | 11.96 | 11.98 | 11.98 | -0.17 (-1.40%) | 16,521,893 |
7 Mar 2017 | CNY | 12.27 | 12.27 | 12.08 | 12.15 | 12.15 | -0.12 (-0.98%) | 14,698,359 |
6 Mar 2017 | CNY | 12.25 | 12.28 | 12.17 | 12.27 | 12.27 | +0.02 (+0.16%) | 12,638,331 |
3 Mar 2017 | CNY | 12.17 | 12.26 | 12.07 | 12.25 | 12.25 | +0.08 (+0.66%) | 11,247,485 |
2 Mar 2017 | CNY | 12.26 | 12.32 | 12.13 | 12.17 | 12.17 | -0.13 (-1.06%) | 12,300,652 |
1 Mar 2017 | CNY | 12.1 | 12.34 | 12.1 | 12.3 | 12.3 | +0.15 (+1.23%) | 16,785,459 |
28 Feb 2017 | CNY | 12.09 | 12.17 | 12.05 | 12.15 | 12.15 | +0.05 (+0.41%) | 8,344,725 |
27 Feb 2017 | CNY | 12.31 | 12.32 | 12.07 | 12.1 | 12.1 | -0.21 (-1.71%) | 13,071,387 |
24 Feb 2017 | CNY | 12.23 | 12.32 | 12.13 | 12.31 | 12.31 | +0.03 (+0.24%) | 13,287,330 |
23 Feb 2017 | CNY | 12.39 | 12.39 | 12.2 | 12.28 | 12.28 | -0.12 (-0.97%) | 14,530,123 |
22 Feb 2017 | CNY | 12.37 | 12.45 | 12.31 | 12.4 | 12.4 | +0.06 (+0.49%) | 14,815,232 |
21 Feb 2017 | CNY | 12.25 | 12.36 | 12.23 | 12.34 | 12.34 | +0.09 (+0.73%) | 14,599,179 |
20 Feb 2017 | CNY | 12.07 | 12.28 | 12 | 12.25 | 12.25 | +0.12 (+0.99%) | 15,910,757 |
17 Feb 2017 | CNY | 12.38 | 12.38 | 12.11 | 12.13 | 12.13 | -0.27 (-2.18%) | 19,290,663 |
16 Feb 2017 | CNY | 12.36 | 12.45 | 12.28 | 12.4 | 12.4 | +0.02 (+0.16%) | 16,447,917 |
15 Feb 2017 | CNY | 12.62 | 12.66 | 12.37 | 12.38 | 12.38 | -0.28 (-2.21%) | 24,869,563 |
14 Feb 2017 | CNY | 12.62 | 12.73 | 12.56 | 12.66 | 12.66 | +0.03 (+0.24%) | 20,530,578 |
13 Feb 2017 | CNY | 12.65 | 12.66 | 12.53 | 12.63 | 12.63 | -0.04 (-0.32%) | 18,381,966 |
10 Feb 2017 | CNY | 12.68 | 12.79 | 12.65 | 12.67 | 12.67 | -0.01 (-0.08%) | 23,392,911 |
9 Feb 2017 | CNY | 12.68 | 12.7 | 12.57 | 12.68 | 12.68 | +0.01 (+0.08%) | 24,868,826 |
8 Feb 2017 | CNY | 12.58 | 12.75 | 12.54 | 12.67 | 12.67 | +0.02 (+0.16%) | 22,079,002 |
7 Feb 2017 | CNY | 12.79 | 12.8 | 12.47 | 12.65 | 12.65 | -0.15 (-1.17%) | 37,703,836 |