Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2017 | CNY | 11.01 | 11.14 | 10.92 | 11.02 | 11.02 | +0.02 (+0.18%) | 1,353,851 |
29 Nov 2017 | CNY | 10.94 | 11.05 | 10.8 | 11 | 11 | +0.08 (+0.73%) | 1,992,477 |
28 Nov 2017 | CNY | 10.8 | 10.94 | 10.8 | 10.92 | 10.92 | +0.08 (+0.74%) | 1,142,656 |
27 Nov 2017 | CNY | 11 | 11.07 | 10.83 | 10.84 | 10.84 | -0.27 (-2.43%) | 1,470,500 |
24 Nov 2017 | CNY | 11 | 11.18 | 10.93 | 11.11 | 11.11 | +0.11 (+1%) | 1,694,200 |
23 Nov 2017 | CNY | 11.35 | 11.35 | 10.97 | 11 | 11 | -0.35 (-3.08%) | 1,668,000 |
22 Nov 2017 | CNY | 11.23 | 11.43 | 11.23 | 11.35 | 11.35 | +0.07 (+0.62%) | 1,562,832 |
21 Nov 2017 | CNY | 11.47 | 11.48 | 11.24 | 11.28 | 11.28 | -0.15 (-1.31%) | 1,796,400 |
20 Nov 2017 | CNY | 11.69 | 11.77 | 11.18 | 11.43 | 11.43 | -0.28 (-2.39%) | 2,464,911 |
17 Nov 2017 | CNY | 12.5 | 12.5 | 11.67 | 11.71 | 11.71 | -0.7 (-5.64%) | 3,760,238 |
16 Nov 2017 | CNY | 12.5 | 12.58 | 12.4 | 12.41 | 12.41 | -0.13 (-1.04%) | 1,463,214 |
15 Nov 2017 | CNY | 12.81 | 12.85 | 12.52 | 12.54 | 12.54 | -0.19 (-1.49%) | 1,884,000 |
14 Nov 2017 | CNY | 12.64 | 12.8 | 12.59 | 12.73 | 12.73 | +0.1 (+0.79%) | 2,791,869 |
13 Nov 2017 | CNY | 12.61 | 12.8 | 12.6 | 12.63 | 12.63 | +0.01 (+0.08%) | 2,214,402 |
10 Nov 2017 | CNY | 12.56 | 12.63 | 12.5 | 12.62 | 12.62 | +0.04 (+0.32%) | 1,821,910 |
9 Nov 2017 | CNY | 12.57 | 12.59 | 12.48 | 12.58 | 12.58 | +0.01 (+0.08%) | 1,680,401 |
8 Nov 2017 | CNY | 12.56 | 12.65 | 12.45 | 12.57 | 12.57 | +0.01 (+0.08%) | 1,771,600 |
7 Nov 2017 | CNY | 12.6 | 12.68 | 12.47 | 12.56 | 12.56 | -0.04 (-0.32%) | 1,668,539 |
6 Nov 2017 | CNY | 12.6 | 12.61 | 12.48 | 12.6 | 12.6 | +0.02 (+0.16%) | 1,571,100 |
3 Nov 2017 | CNY | 12.68 | 12.75 | 12.45 | 12.58 | 12.58 | -0.13 (-1.02%) | 1,900,800 |
2 Nov 2017 | CNY | 12.93 | 12.97 | 12.68 | 12.71 | 12.71 | -0.23 (-1.78%) | 2,370,009 |
1 Nov 2017 | CNY | 13.06 | 13.1 | 12.88 | 12.94 | 12.94 | -0.16 (-1.22%) | 2,689,900 |
31 Oct 2017 | CNY | 12.7 | 13.18 | 12.7 | 13.1 | 13.1 | +0.45 (+3.56%) | 5,145,673 |
30 Oct 2017 | CNY | 12.84 | 13.08 | 12.6 | 12.65 | 12.65 | -0.22 (-1.71%) | 2,008,900 |
27 Oct 2017 | CNY | 12.97 | 13.03 | 12.86 | 12.87 | 12.87 | -0.1 (-0.77%) | 1,322,201 |
26 Oct 2017 | CNY | 12.75 | 13.04 | 12.75 | 12.97 | 12.97 | +0.13 (+1.01%) | 2,008,464 |
25 Oct 2017 | CNY | 12.8 | 12.93 | 12.67 | 12.84 | 12.84 | +0.06 (+0.47%) | 1,440,900 |
24 Oct 2017 | CNY | 12.97 | 12.98 | 12.7 | 12.78 | 12.78 | -0.22 (-1.69%) | 2,193,886 |
23 Oct 2017 | CNY | 13.1 | 13.12 | 12.92 | 13 | 13 | -0.15 (-1.14%) | 2,443,695 |
20 Oct 2017 | CNY | 12.7 | 13.44 | 12.7 | 13.15 | 13.15 | +0.55 (+4.37%) | 5,650,367 |