Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2017 | CNY | 9.2 | 9.28 | 9.04 | 9.09 | 9.09 | -0.4 (-4.21%) | 8,525,884 |
10 Jan 2017 | CNY | 10 | 10 | 9.36 | 9.49 | 9.49 | +0.28 (+3.04%) | 11,927,344 |
9 Jan 2017 | CNY | 9.16 | 9.25 | 9.03 | 9.21 | 9.21 | +0.05 (+0.55%) | 2,945,762 |
6 Jan 2017 | CNY | 9.25 | 9.37 | 9.09 | 9.16 | 9.16 | -0.15 (-1.61%) | 3,305,072 |
5 Jan 2017 | CNY | 9.15 | 9.5 | 9.03 | 9.31 | 9.31 | +0.19 (+2.08%) | 6,312,454 |
4 Jan 2017 | CNY | 8.98 | 9.13 | 8.91 | 9.12 | 9.12 | +0.14 (+1.56%) | 3,266,405 |
3 Jan 2017 | CNY | 8.84 | 9.02 | 8.83 | 8.98 | 8.98 | +0.13 (+1.47%) | 4,647,346 |
30 Dec 2016 | CNY | 8.76 | 8.9 | 8.76 | 8.85 | 8.85 | +0.09 (+1.03%) | 2,600,942 |
29 Dec 2016 | CNY | 8.95 | 8.98 | 8.75 | 8.76 | 8.76 | -0.19 (-2.12%) | 3,312,361 |
28 Dec 2016 | CNY | 9.1 | 9.1 | 8.82 | 8.95 | 8.95 | -0.15 (-1.65%) | 3,263,075 |
27 Dec 2016 | CNY | 9 | 9.11 | 8.95 | 9.1 | 9.1 | +0.1 (+1.11%) | 3,726,055 |
26 Dec 2016 | CNY | 9.17 | 9.17 | 8.73 | 9 | 9 | -0.19 (-2.07%) | 4,771,879 |
23 Dec 2016 | CNY | 9.17 | 9.24 | 9.09 | 9.19 | 9.19 | +0.02 (+0.22%) | 2,584,376 |
22 Dec 2016 | CNY | 9.14 | 9.22 | 9.11 | 9.17 | 9.17 | +0.03 (+0.33%) | 1,659,053 |
21 Dec 2016 | CNY | 9.2 | 9.2 | 9.11 | 9.14 | 9.14 | 0.0 (0.0%) | 2,488,394 |
20 Dec 2016 | CNY | 9.12 | 9.22 | 9.06 | 9.14 | 9.14 | +0.02 (+0.22%) | 2,877,827 |
19 Dec 2016 | CNY | 9.1 | 9.17 | 9.05 | 9.12 | 9.12 | +0.01 (+0.11%) | 1,691,389 |
16 Dec 2016 | CNY | 9.13 | 9.16 | 9.02 | 9.11 | 9.11 | -0.04 (-0.44%) | 4,040,317 |
15 Dec 2016 | CNY | 9.08 | 9.23 | 9.03 | 9.15 | 9.15 | +0.03 (+0.33%) | 3,173,547 |
14 Dec 2016 | CNY | 9.21 | 9.33 | 9.09 | 9.12 | 9.12 | -0.11 (-1.19%) | 3,399,762 |
13 Dec 2016 | CNY | 9.24 | 9.28 | 9.05 | 9.23 | 9.23 | +0.01 (+0.11%) | 4,550,668 |
12 Dec 2016 | CNY | 9.85 | 9.87 | 9.03 | 9.22 | 9.22 | -0.74 (-7.43%) | 7,084,201 |
9 Dec 2016 | CNY | 9.61 | 10.25 | 9.6 | 9.96 | 9.96 | +0.28 (+2.89%) | 7,367,912 |
8 Dec 2016 | CNY | 9.79 | 9.87 | 9.62 | 9.68 | 9.68 | -0.24 (-2.42%) | 4,556,801 |
7 Dec 2016 | CNY | 9.64 | 9.96 | 9.48 | 9.92 | 9.92 | +0.26 (+2.69%) | 6,450,156 |
6 Dec 2016 | CNY | 9.57 | 9.7 | 9.57 | 9.66 | 9.66 | +0.07 (+0.73%) | 1,904,706 |
5 Dec 2016 | CNY | 9.56 | 9.7 | 9.4 | 9.59 | 9.59 | -0.05 (-0.52%) | 3,796,280 |
2 Dec 2016 | CNY | 9.89 | 9.9 | 9.55 | 9.64 | 9.64 | -0.26 (-2.63%) | 6,554,561 |
1 Dec 2016 | CNY | 9.85 | 10.05 | 9.72 | 9.9 | 9.9 | +0.08 (+0.81%) | 7,840,838 |
30 Nov 2016 | CNY | 9.99 | 10 | 9.78 | 9.82 | 9.82 | -0.17 (-1.70%) | 5,186,177 |