Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | CNY | 9 | 9 | 8.77 | 8.84 | 8.84 | -0.16 (-1.78%) | 3,481,222 |
31 Aug 2017 | CNY | 9.14 | 9.14 | 8.93 | 9 | 9 | -0.14 (-1.53%) | 2,151,365 |
30 Aug 2017 | CNY | 8.92 | 9.2 | 8.92 | 9.14 | 9.14 | +0.24 (+2.70%) | 3,226,341 |
29 Aug 2017 | CNY | 9.04 | 9.06 | 8.88 | 8.9 | 8.9 | -0.14 (-1.55%) | 2,824,100 |
28 Aug 2017 | CNY | 9 | 9.13 | 8.97 | 9.04 | 9.04 | -0.07 (-0.77%) | 3,058,660 |
25 Aug 2017 | CNY | 9.2 | 9.2 | 9.04 | 9.11 | 9.11 | -0.06 (-0.65%) | 2,185,700 |
24 Aug 2017 | CNY | 9.15 | 9.19 | 9.06 | 9.17 | 9.17 | +0.07 (+0.77%) | 1,739,562 |
23 Aug 2017 | CNY | 9.11 | 9.25 | 9.04 | 9.1 | 9.1 | -0.17 (-1.83%) | 2,842,099 |
22 Aug 2017 | CNY | 9.44 | 9.44 | 9.21 | 9.27 | 9.27 | -0.06 (-0.64%) | 3,139,408 |
21 Aug 2017 | CNY | 9.15 | 9.49 | 9.15 | 9.33 | 9.33 | +0.2 (+2.19%) | 5,338,121 |
18 Aug 2017 | CNY | 9.18 | 9.39 | 9.12 | 9.13 | 9.13 | -0.15 (-1.62%) | 4,682,802 |
17 Aug 2017 | CNY | 9.41 | 9.43 | 9.08 | 9.28 | 9.28 | +0.05 (+0.54%) | 5,237,744 |
16 Aug 2017 | CNY | 9.45 | 9.51 | 9.1 | 9.23 | 9.23 | -0.08 (-0.86%) | 8,791,680 |
15 Aug 2017 | CNY | 8.48 | 9.31 | 8.46 | 9.31 | 9.31 | +0.85 (+10.05%) | 10,894,673 |
14 Aug 2017 | CNY | 8.51 | 8.57 | 8.36 | 8.46 | 8.46 | +0.15 (+1.81%) | 4,743,170 |
11 Aug 2017 | CNY | 8.69 | 8.74 | 8.2 | 8.31 | 8.31 | -0.36 (-4.15%) | 5,295,667 |
10 Aug 2017 | CNY | 8.52 | 8.98 | 8.52 | 8.67 | 8.67 | -0.46 (-5.04%) | 6,278,099 |
9 Aug 2017 | CNY | 9.42 | 9.42 | 8.91 | 9.13 | 9.13 | -0.07 (-0.76%) | 7,192,067 |
8 Aug 2017 | CNY | 9.8 | 9.93 | 9.1 | 9.2 | 9.2 | -0.16 (-1.71%) | 12,319,290 |
7 Aug 2017 | CNY | 9.18 | 9.79 | 9.03 | 9.36 | 9.36 | +0.03 (+0.32%) | 10,912,015 |
4 Aug 2017 | CNY | 8.79 | 9.4 | 8.62 | 9.33 | 9.33 | +0.54 (+6.14%) | 16,028,414 |
3 Aug 2017 | CNY | 8.74 | 8.88 | 8.63 | 8.79 | 8.79 | +0.04 (+0.46%) | 5,433,096 |
2 Aug 2017 | CNY | 8.75 | 8.93 | 8.65 | 8.75 | 8.75 | -0.09 (-1.02%) | 7,021,512 |
1 Aug 2017 | CNY | 8.99 | 9.2 | 8.74 | 8.84 | 8.84 | -0.07 (-0.79%) | 9,052,665 |
31 Jul 2017 | CNY | 8.95 | 9.18 | 8.63 | 8.91 | 8.91 | +0.12 (+1.37%) | 12,114,787 |
28 Jul 2017 | CNY | 9.1 | 9.28 | 8.64 | 8.79 | 8.79 | -0.31 (-3.41%) | 18,180,694 |
27 Jul 2017 | CNY | 8.88 | 9.42 | 8.5 | 9.1 | 9.1 | +0.46 (+5.32%) | 19,468,436 |
26 Jul 2017 | CNY | 7.92 | 8.64 | 7.69 | 8.64 | 8.64 | +0.79 (+10.06%) | 21,248,844 |
25 Jul 2017 | CNY | 7.16 | 7.85 | 7.1 | 7.85 | 7.85 | +0.71 (+9.94%) | 12,392,369 |
24 Jul 2017 | CNY | 7.15 | 7.18 | 7.04 | 7.14 | 7.14 | 0.0 (0.0%) | 3,030,569 |