Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2017 | CNY | 12.35 | 13.15 | 12.25 | 13.15 | 13.15 | +1.2 (+10.04%) | 166,904,070 |
6 Nov 2017 | CNY | 11.71 | 12.37 | 11.66 | 11.95 | 11.95 | +0.2 (+1.70%) | 171,556,442 |
3 Nov 2017 | CNY | 11.75 | 11.75 | 11.35 | 11.75 | 11.75 | +1.07 (+10.02%) | 178,729,013 |
2 Nov 2017 | CNY | 10.84 | 10.86 | 10.56 | 10.68 | 10.68 | -0.14 (-1.29%) | 15,995,303 |
1 Nov 2017 | CNY | 10.81 | 11.05 | 10.67 | 10.82 | 10.82 | 0.0 (0.0%) | 22,008,262 |
31 Oct 2017 | CNY | 10.35 | 10.93 | 10.17 | 10.82 | 10.82 | +0.45 (+4.34%) | 19,767,673 |
30 Oct 2017 | CNY | 10.7 | 10.8 | 10.31 | 10.37 | 10.37 | -0.42 (-3.89%) | 17,194,959 |
27 Oct 2017 | CNY | 10.69 | 11 | 10.6 | 10.79 | 10.79 | +0.16 (+1.51%) | 20,419,683 |
26 Oct 2017 | CNY | 10.47 | 10.68 | 10.44 | 10.63 | 10.63 | +0.13 (+1.24%) | 13,977,396 |
25 Oct 2017 | CNY | 10.21 | 10.64 | 10.21 | 10.5 | 10.5 | +0.37 (+3.65%) | 34,723,193 |
18 Oct 2017 | CNY | 10.31 | 10.39 | 10.1 | 10.13 | 10.13 | -0.22 (-2.13%) | 8,279,371 |
17 Oct 2017 | CNY | 10.37 | 10.44 | 10.21 | 10.35 | 10.35 | +0.03 (+0.29%) | 6,297,271 |
16 Oct 2017 | CNY | 10.71 | 10.73 | 10.31 | 10.32 | 10.32 | -0.4 (-3.73%) | 14,748,329 |
13 Oct 2017 | CNY | 10.73 | 10.81 | 10.6 | 10.72 | 10.72 | +0.04 (+0.37%) | 7,820,980 |
12 Oct 2017 | CNY | 10.73 | 10.9 | 10.56 | 10.68 | 10.68 | -0.11 (-1.02%) | 12,565,707 |
11 Oct 2017 | CNY | 10.9 | 10.91 | 10.68 | 10.79 | 10.79 | -0.25 (-2.26%) | 23,158,601 |
10 Oct 2017 | CNY | 10.61 | 11.12 | 10.61 | 11.04 | 11.04 | +0.43 (+4.05%) | 27,284,479 |
9 Oct 2017 | CNY | 10.7 | 10.8 | 10.57 | 10.61 | 10.61 | +0.06 (+0.57%) | 14,455,910 |
29 Sep 2017 | CNY | 10.41 | 10.64 | 10.4 | 10.55 | 10.55 | +0.1 (+0.96%) | 13,800,937 |
28 Sep 2017 | CNY | 10.37 | 10.73 | 10.36 | 10.45 | 10.45 | +0.04 (+0.38%) | 18,184,790 |
27 Sep 2017 | CNY | 10.43 | 10.53 | 10.36 | 10.41 | 10.41 | -0.04 (-0.38%) | 9,668,090 |
26 Sep 2017 | CNY | 10.33 | 10.59 | 10.25 | 10.45 | 10.45 | +0.08 (+0.77%) | 11,649,460 |
25 Sep 2017 | CNY | 10.29 | 10.58 | 10.01 | 10.37 | 10.37 | +0.08 (+0.78%) | 17,889,296 |
22 Sep 2017 | CNY | 10.57 | 10.75 | 10.23 | 10.29 | 10.29 | -0.27 (-2.56%) | 18,999,921 |
21 Sep 2017 | CNY | 10.97 | 10.97 | 10.54 | 10.56 | 10.56 | -0.37 (-3.39%) | 21,671,054 |
20 Sep 2017 | CNY | 10.98 | 11.12 | 10.83 | 10.93 | 10.93 | -0.02 (-0.18%) | 18,219,074 |
19 Sep 2017 | CNY | 10.96 | 11.24 | 10.85 | 10.95 | 10.95 | -0.06 (-0.54%) | 21,463,687 |
18 Sep 2017 | CNY | 11.14 | 11.24 | 10.93 | 11.01 | 11.01 | -0.28 (-2.48%) | 28,624,032 |
15 Sep 2017 | CNY | 10.85 | 11.67 | 10.77 | 11.29 | 11.29 | +0.46 (+4.25%) | 44,339,669 |
14 Sep 2017 | CNY | 10.8 | 10.89 | 10.68 | 10.83 | 10.83 | +0.03 (+0.28%) | 13,618,507 |