Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Nov 2017 | CNY | 10.35 | 10.59 | 10.32 | 10.49 | 10.49 | +0.1 (+0.96%) | 1,043,090 |
8 Nov 2017 | CNY | 10.24 | 10.49 | 10.18 | 10.39 | 10.39 | +0.14 (+1.37%) | 1,593,087 |
7 Nov 2017 | CNY | 10.32 | 10.32 | 10.16 | 10.25 | 10.25 | -0.06 (-0.58%) | 910,255 |
6 Nov 2017 | CNY | 10.28 | 10.35 | 10.15 | 10.31 | 10.31 | +0.03 (+0.29%) | 988,101 |
3 Nov 2017 | CNY | 10.5 | 10.57 | 10.11 | 10.28 | 10.28 | -0.26 (-2.47%) | 1,255,754 |
2 Nov 2017 | CNY | 10.74 | 10.74 | 10.51 | 10.54 | 10.54 | -0.2 (-1.86%) | 1,250,800 |
1 Nov 2017 | CNY | 10.58 | 10.82 | 10.53 | 10.74 | 10.74 | +0.15 (+1.42%) | 2,796,652 |
31 Oct 2017 | CNY | 10.69 | 10.69 | 10.5 | 10.59 | 10.59 | -0.01 (-0.09%) | 1,115,700 |
30 Oct 2017 | CNY | 11.13 | 11.13 | 10.58 | 10.6 | 10.6 | -0.54 (-4.85%) | 1,718,285 |
27 Oct 2017 | CNY | 11.23 | 11.23 | 11.12 | 11.14 | 11.14 | -0.1 (-0.89%) | 967,330 |
26 Oct 2017 | CNY | 11.2 | 11.27 | 11.16 | 11.24 | 11.24 | -0.02 (-0.18%) | 1,236,610 |
25 Oct 2017 | CNY | 11.28 | 11.31 | 11.17 | 11.26 | 11.26 | -0.02 (-0.18%) | 987,993 |
24 Oct 2017 | CNY | 11.43 | 11.43 | 11.21 | 11.28 | 11.28 | -0.11 (-0.97%) | 870,000 |
23 Oct 2017 | CNY | 11.27 | 11.43 | 11.2 | 11.39 | 11.39 | 0.0 (0.0%) | 705,800 |
20 Oct 2017 | CNY | 11.22 | 11.41 | 11.06 | 11.39 | 11.39 | +0.19 (+1.70%) | 1,095,400 |
19 Oct 2017 | CNY | 11.45 | 11.53 | 11.2 | 11.2 | 11.2 | -0.29 (-2.52%) | 1,488,500 |
18 Oct 2017 | CNY | 11.57 | 11.64 | 11.46 | 11.49 | 11.49 | -0.08 (-0.69%) | 770,663 |
17 Oct 2017 | CNY | 11.74 | 11.77 | 11.44 | 11.57 | 11.57 | -0.13 (-1.11%) | 1,859,147 |
16 Oct 2017 | CNY | 12.06 | 12.1 | 11.68 | 11.7 | 11.7 | -0.4 (-3.31%) | 2,239,052 |
13 Oct 2017 | CNY | 12.04 | 12.17 | 12.03 | 12.1 | 12.1 | -0.17 (-1.39%) | 2,552,817 |
12 Oct 2017 | CNY | 11.93 | 12.53 | 11.82 | 12.27 | 12.27 | +0.35 (+2.94%) | 6,186,086 |
11 Oct 2017 | CNY | 11.96 | 11.97 | 11.8 | 11.92 | 11.92 | -0.05 (-0.42%) | 1,379,286 |
10 Oct 2017 | CNY | 11.81 | 12 | 11.7 | 11.97 | 11.97 | +0.18 (+1.53%) | 2,145,671 |
9 Oct 2017 | CNY | 11.94 | 11.95 | 11.71 | 11.79 | 11.79 | -0.02 (-0.17%) | 1,925,819 |
29 Sep 2017 | CNY | 11.8 | 11.82 | 11.67 | 11.81 | 11.81 | +0.09 (+0.77%) | 657,300 |
28 Sep 2017 | CNY | 11.87 | 11.89 | 11.66 | 11.72 | 11.72 | -0.17 (-1.43%) | 787,261 |
27 Sep 2017 | CNY | 11.81 | 11.89 | 11.65 | 11.89 | 11.89 | +0.12 (+1.02%) | 1,138,219 |
26 Sep 2017 | CNY | 11.72 | 11.88 | 11.72 | 11.77 | 11.77 | +0.06 (+0.51%) | 846,217 |
25 Sep 2017 | CNY | 11.92 | 11.94 | 11.7 | 11.71 | 11.71 | -0.23 (-1.93%) | 870,250 |
22 Sep 2017 | CNY | 12 | 12 | 11.81 | 11.94 | 11.94 | -0.06 (-0.50%) | 1,138,278 |