Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Mar 2018 | CNY | 9.95 | 9.95 | 9.55 | 9.57 | 9.57 | -0.5 (-4.97%) | 31,039,307 |
1 Mar 2018 | CNY | 9.65 | 10.35 | 9.65 | 10.07 | 10.07 | +0.19 (+1.92%) | 40,315,992 |
28 Feb 2018 | CNY | 9.83 | 9.99 | 9.5 | 9.88 | 9.88 | -0.15 (-1.50%) | 45,879,530 |
27 Feb 2018 | CNY | 9.05 | 10.03 | 8.91 | 10.03 | 10.03 | +0.91 (+9.98%) | 46,096,718 |
26 Feb 2018 | CNY | 9.23 | 9.3 | 8.87 | 9.12 | 9.12 | +0.31 (+3.52%) | 31,444,176 |
23 Feb 2018 | CNY | 8.44 | 8.97 | 8.4 | 8.81 | 8.81 | +0.31 (+3.65%) | 30,772,101 |
22 Feb 2018 | CNY | 8.44 | 8.57 | 8.31 | 8.5 | 8.5 | +0.26 (+3.16%) | 18,793,608 |
14 Feb 2018 | CNY | 8.5 | 8.64 | 8.17 | 8.24 | 8.24 | -0.43 (-4.96%) | 20,231,275 |
13 Feb 2018 | CNY | 8.11 | 8.93 | 8.11 | 8.67 | 8.67 | +0.51 (+6.25%) | 35,972,755 |
12 Feb 2018 | CNY | 8.11 | 8.27 | 8.02 | 8.16 | 8.16 | +0.21 (+2.64%) | 23,277,168 |
9 Feb 2018 | CNY | 8.15 | 8.39 | 7.95 | 7.95 | 7.95 | -0.88 (-9.97%) | 31,774,596 |
8 Feb 2018 | CNY | 8.69 | 9.08 | 8.59 | 8.83 | 8.83 | -0.17 (-1.89%) | 27,643,493 |
7 Feb 2018 | CNY | 9.1 | 9.38 | 8.26 | 9 | 9 | +0.03 (+0.33%) | 43,118,747 |
6 Feb 2018 | CNY | 9.05 | 9.39 | 8.97 | 8.97 | 8.97 | -1 (-10.03%) | 45,421,371 |
5 Feb 2018 | CNY | 10.55 | 10.75 | 9.97 | 9.97 | 9.97 | -1.11 (-10.02%) | 47,490,188 |
2 Feb 2018 | CNY | 10.31 | 11.76 | 10 | 11.08 | 11.08 | +0.07 (+0.64%) | 73,688,539 |
1 Feb 2018 | CNY | 12.13 | 13.02 | 10.68 | 11.01 | 11.01 | +1.2 (+12.23%) | 99,887,975 |
29 Jan 2018 | CNY | 9.41 | 10.2 | 9.4 | 9.81 | 9.81 | +0.38 (+4.03%) | 45,346,152 |
26 Jan 2018 | CNY | 9.5 | 10.25 | 9.4 | 9.43 | 9.43 | -0.39 (-3.97%) | 58,525,676 |
25 Jan 2018 | CNY | 8.85 | 9.82 | 8.7 | 9.82 | 9.82 | +0.89 (+9.97%) | 43,994,662 |
24 Jan 2018 | CNY | 9 | 9.17 | 8.86 | 8.93 | 8.93 | +0.1 (+1.13%) | 32,339,268 |
23 Jan 2018 | CNY | 8.7 | 8.97 | 8.66 | 8.83 | 8.83 | -0.1 (-1.12%) | 25,965,976 |
22 Jan 2018 | CNY | 9.4 | 9.45 | 8.93 | 8.93 | 8.93 | -0.99 (-9.98%) | 45,745,637 |
19 Jan 2018 | CNY | 9.72 | 10.61 | 9.64 | 9.92 | 9.92 | 0.0 (0.0%) | 62,240,830 |
18 Jan 2018 | CNY | 10.09 | 10.38 | 9.81 | 9.92 | 9.92 | -0.5 (-4.80%) | 61,496,438 |
17 Jan 2018 | CNY | 11.15 | 11.25 | 10.33 | 10.42 | 10.42 | +1.12 (+12.04%) | 95,217,963 |
15 Jan 2018 | CNY | 8.36 | 9.3 | 8.33 | 9.3 | 9.3 | +0.85 (+10.06%) | 59,993,807 |
12 Jan 2018 | CNY | 8.2 | 8.52 | 8.09 | 8.45 | 8.45 | +0.2 (+2.42%) | 22,367,088 |
11 Jan 2018 | CNY | 8.01 | 8.3 | 7.85 | 8.25 | 8.25 | +0.17 (+2.10%) | 14,912,826 |
10 Jan 2018 | CNY | 8.28 | 8.33 | 8 | 8.08 | 8.08 | -0.26 (-3.12%) | 14,657,685 |