Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jan 2018 | CNY | 12.53 | 12.92 | 12.38 | 12.82 | 12.82 | +0.38 (+3.05%) | 28,934,019 |
15 Jan 2018 | CNY | 12.7 | 12.87 | 12.25 | 12.44 | 12.44 | -0.56 (-4.31%) | 31,707,736 |
12 Jan 2018 | CNY | 13.5 | 13.56 | 12.98 | 13 | 13 | -0.73 (-5.32%) | 46,996,971 |
11 Jan 2018 | CNY | 13.17 | 14.25 | 12.82 | 13.73 | 13.73 | +0.56 (+4.25%) | 80,553,955 |
10 Jan 2018 | CNY | 12.13 | 13.3 | 12.13 | 13.17 | 13.17 | +1.04 (+8.57%) | 62,382,377 |
9 Jan 2018 | CNY | 12.22 | 12.31 | 12.04 | 12.13 | 12.13 | -0.19 (-1.54%) | 13,100,821 |
8 Jan 2018 | CNY | 11.96 | 12.55 | 11.7 | 12.32 | 12.32 | +0.28 (+2.33%) | 21,512,391 |
5 Jan 2018 | CNY | 12.16 | 12.38 | 12.03 | 12.04 | 12.04 | -0.05 (-0.41%) | 12,695,730 |
4 Jan 2018 | CNY | 12.06 | 12.18 | 12.01 | 12.09 | 12.09 | -0.08 (-0.66%) | 10,067,364 |
3 Jan 2018 | CNY | 11.81 | 12.26 | 11.81 | 12.17 | 12.17 | +0.3 (+2.53%) | 16,068,391 |
2 Jan 2018 | CNY | 11.83 | 11.93 | 11.75 | 11.87 | 11.87 | +0.05 (+0.42%) | 9,507,327 |
29 Dec 2017 | CNY | 11.54 | 11.84 | 11.53 | 11.82 | 11.82 | +0.28 (+2.43%) | 9,901,818 |
28 Dec 2017 | CNY | 11.4 | 11.67 | 11.36 | 11.54 | 11.54 | +0.09 (+0.79%) | 9,813,738 |
27 Dec 2017 | CNY | 11.7 | 11.7 | 11.43 | 11.45 | 11.45 | -0.27 (-2.30%) | 12,199,903 |
26 Dec 2017 | CNY | 11.6 | 11.77 | 11.56 | 11.72 | 11.72 | +0.07 (+0.60%) | 8,018,108 |
25 Dec 2017 | CNY | 12.02 | 12.02 | 11.55 | 11.65 | 11.65 | -0.47 (-3.88%) | 14,467,710 |
22 Dec 2017 | CNY | 12.22 | 12.27 | 12.04 | 12.12 | 12.12 | -0.16 (-1.30%) | 10,251,127 |
21 Dec 2017 | CNY | 12.37 | 12.49 | 12.01 | 12.28 | 12.28 | -0.2 (-1.60%) | 14,375,670 |
20 Dec 2017 | CNY | 12.73 | 12.76 | 12.41 | 12.48 | 12.48 | -0.12 (-0.95%) | 11,832,431 |
19 Dec 2017 | CNY | 12.38 | 12.73 | 12.38 | 12.6 | 12.6 | +0.14 (+1.12%) | 11,959,379 |
18 Dec 2017 | CNY | 12.51 | 12.74 | 12.31 | 12.46 | 12.46 | +0.03 (+0.24%) | 14,991,701 |
12 Dec 2017 | CNY | 12.52 | 12.71 | 12.38 | 12.43 | 12.43 | -0.19 (-1.51%) | 13,501,420 |
11 Dec 2017 | CNY | 12.61 | 12.79 | 12.44 | 12.62 | 12.62 | +0.5 (+4.13%) | 20,470,383 |
8 Dec 2017 | CNY | 12.02 | 12.19 | 11.94 | 12.12 | 12.12 | +0.12 (+1%) | 10,185,772 |
7 Dec 2017 | CNY | 12.09 | 12.18 | 11.97 | 12 | 12 | -0.11 (-0.91%) | 10,617,344 |
6 Dec 2017 | CNY | 11.78 | 12.13 | 11.7 | 12.11 | 12.11 | +0.36 (+3.06%) | 12,935,802 |
5 Dec 2017 | CNY | 12.5 | 12.5 | 11.42 | 11.75 | 11.75 | -0.82 (-6.52%) | 25,054,636 |
4 Dec 2017 | CNY | 12.73 | 12.83 | 12.51 | 12.57 | 12.57 | -0.18 (-1.41%) | 12,963,207 |
1 Dec 2017 | CNY | 12.45 | 12.79 | 12.42 | 12.75 | 12.75 | +0.29 (+2.33%) | 16,958,981 |
30 Nov 2017 | CNY | 12.58 | 12.71 | 12.45 | 12.46 | 12.46 | -0.18 (-1.42%) | 10,082,801 |