Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | CNY | 11.68 | 11.72 | 11.57 | 11.67 | 11.67 | -0.06 (-0.51%) | 11,670,200 |
31 Aug 2017 | CNY | 11.66 | 11.85 | 11.62 | 11.73 | 11.73 | +0.07 (+0.60%) | 12,079,733 |
30 Aug 2017 | CNY | 11.71 | 11.85 | 11.6 | 11.66 | 11.66 | -0.13 (-1.10%) | 12,173,202 |
29 Aug 2017 | CNY | 11.89 | 11.94 | 11.67 | 11.79 | 11.79 | -0.18 (-1.50%) | 18,445,715 |
28 Aug 2017 | CNY | 11.5 | 12.34 | 11.5 | 11.97 | 11.97 | +0.44 (+3.82%) | 35,834,095 |
25 Aug 2017 | CNY | 11.3 | 11.55 | 11.27 | 11.53 | 11.53 | +0.17 (+1.50%) | 12,757,482 |
24 Aug 2017 | CNY | 11.5 | 11.68 | 11.33 | 11.36 | 11.36 | -0.2 (-1.73%) | 12,091,230 |
23 Aug 2017 | CNY | 11.43 | 11.73 | 11.33 | 11.56 | 11.56 | +0.12 (+1.05%) | 16,779,563 |
22 Aug 2017 | CNY | 11.36 | 11.58 | 11.31 | 11.44 | 11.44 | +0.08 (+0.70%) | 11,520,900 |
21 Aug 2017 | CNY | 11.3 | 11.38 | 11.28 | 11.36 | 11.36 | +0.04 (+0.35%) | 6,510,479 |
18 Aug 2017 | CNY | 11.39 | 11.44 | 11.3 | 11.32 | 11.32 | -0.12 (-1.05%) | 7,001,500 |
17 Aug 2017 | CNY | 11.39 | 11.5 | 11.3 | 11.44 | 11.44 | +0.04 (+0.35%) | 8,085,600 |
16 Aug 2017 | CNY | 11.33 | 11.45 | 11.2 | 11.4 | 11.4 | -0.04 (-0.35%) | 9,986,100 |
15 Aug 2017 | CNY | 11.26 | 11.63 | 11.24 | 11.44 | 11.44 | +0.17 (+1.51%) | 12,307,300 |
14 Aug 2017 | CNY | 11.19 | 11.32 | 11.14 | 11.27 | 11.27 | +0.11 (+0.99%) | 6,696,100 |
11 Aug 2017 | CNY | 11.5 | 11.58 | 11.08 | 11.16 | 11.16 | -0.48 (-4.12%) | 14,881,650 |
10 Aug 2017 | CNY | 11.4 | 11.86 | 11.37 | 11.64 | 11.64 | +0.24 (+2.11%) | 18,381,152 |
9 Aug 2017 | CNY | 11.58 | 11.6 | 11.36 | 11.4 | 11.4 | -0.23 (-1.98%) | 10,634,045 |
8 Aug 2017 | CNY | 11.56 | 11.74 | 11.5 | 11.63 | 11.63 | -0.01 (-0.09%) | 9,870,302 |
7 Aug 2017 | CNY | 11.62 | 11.66 | 11.48 | 11.64 | 11.64 | -0.1 (-0.85%) | 8,975,978 |
4 Aug 2017 | CNY | 11.81 | 12.04 | 11.73 | 11.74 | 11.74 | -0.13 (-1.10%) | 14,005,550 |
3 Aug 2017 | CNY | 12.15 | 12.15 | 11.8 | 11.87 | 11.87 | -0.35 (-2.86%) | 24,262,102 |
2 Aug 2017 | CNY | 11.43 | 12.49 | 11.39 | 12.22 | 12.22 | +0.58 (+4.98%) | 47,744,821 |
1 Aug 2017 | CNY | 10.84 | 11.8 | 10.84 | 11.64 | 11.64 | +0.77 (+7.08%) | 35,197,767 |
31 Jul 2017 | CNY | 10.94 | 10.97 | 10.8 | 10.87 | 10.87 | -0.07 (-0.64%) | 7,956,600 |
28 Jul 2017 | CNY | 11 | 11.04 | 10.93 | 10.94 | 10.94 | -0.16 (-1.44%) | 8,516,600 |
27 Jul 2017 | CNY | 11.03 | 11.13 | 10.71 | 11.1 | 11.1 | +0.07 (+0.63%) | 14,963,012 |
26 Jul 2017 | CNY | 11.2 | 11.31 | 10.95 | 11.03 | 11.03 | -0.21 (-1.87%) | 10,846,800 |
25 Jul 2017 | CNY | 11.3 | 11.39 | 11.18 | 11.24 | 11.24 | -0.06 (-0.53%) | 8,340,000 |
24 Jul 2017 | CNY | 11.19 | 11.37 | 11.14 | 11.3 | 11.3 | +0.01 (+0.09%) | 7,868,800 |