Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Dec 2017 | CNY | 10.15 | 10.18 | 10.06 | 10.09 | 10.09 | -0.11 (-1.08%) | 1,744,200 |
21 Dec 2017 | CNY | 10.29 | 10.29 | 10.01 | 10.2 | 10.2 | -0.05 (-0.49%) | 2,540,049 |
20 Dec 2017 | CNY | 10.37 | 10.48 | 10.23 | 10.25 | 10.25 | -0.17 (-1.63%) | 2,678,737 |
19 Dec 2017 | CNY | 10.37 | 10.45 | 10.33 | 10.42 | 10.42 | 0.0 (0.0%) | 2,268,821 |
18 Dec 2017 | CNY | 10.66 | 10.79 | 10.38 | 10.42 | 10.42 | -0.16 (-1.51%) | 4,064,144 |
15 Dec 2017 | CNY | 10.47 | 10.87 | 10.39 | 10.58 | 10.58 | +0.09 (+0.86%) | 7,136,173 |
14 Dec 2017 | CNY | 10.36 | 10.56 | 10.25 | 10.49 | 10.49 | +0.19 (+1.84%) | 4,509,806 |
13 Dec 2017 | CNY | 10.18 | 10.36 | 10.16 | 10.3 | 10.3 | +0.1 (+0.98%) | 1,600,738 |
12 Dec 2017 | CNY | 10.43 | 10.43 | 10.15 | 10.2 | 10.2 | -0.27 (-2.58%) | 2,887,000 |
11 Dec 2017 | CNY | 10.31 | 10.55 | 10.31 | 10.47 | 10.47 | +0.06 (+0.58%) | 3,039,029 |
8 Dec 2017 | CNY | 10.06 | 10.56 | 10.06 | 10.41 | 10.41 | +0.32 (+3.17%) | 4,880,282 |
7 Dec 2017 | CNY | 10.15 | 10.15 | 10.04 | 10.09 | 10.09 | -0.09 (-0.88%) | 1,801,206 |
6 Dec 2017 | CNY | 10.09 | 10.2 | 9.94 | 10.18 | 10.18 | +0.09 (+0.89%) | 3,504,756 |
5 Dec 2017 | CNY | 10.64 | 10.69 | 9.9 | 10.09 | 10.09 | -0.55 (-5.17%) | 4,822,300 |
4 Dec 2017 | CNY | 10.89 | 10.89 | 10.61 | 10.64 | 10.64 | -0.28 (-2.56%) | 2,152,627 |
1 Dec 2017 | CNY | 10.82 | 10.93 | 10.77 | 10.92 | 10.92 | +0.1 (+0.92%) | 1,802,914 |
30 Nov 2017 | CNY | 10.81 | 10.9 | 10.8 | 10.82 | 10.82 | 0.0 (0.0%) | 1,644,900 |
29 Nov 2017 | CNY | 10.88 | 10.9 | 10.71 | 10.82 | 10.82 | -0.07 (-0.64%) | 1,806,952 |
28 Nov 2017 | CNY | 10.78 | 10.93 | 10.78 | 10.89 | 10.89 | +0.12 (+1.11%) | 1,630,619 |
27 Nov 2017 | CNY | 10.86 | 10.99 | 10.73 | 10.77 | 10.77 | -0.22 (-2.00%) | 2,117,708 |
24 Nov 2017 | CNY | 10.82 | 11.09 | 10.78 | 10.99 | 10.99 | +0.17 (+1.57%) | 2,807,385 |
23 Nov 2017 | CNY | 11.11 | 11.17 | 10.5 | 10.82 | 10.82 | -0.29 (-2.61%) | 3,182,798 |
22 Nov 2017 | CNY | 11.13 | 11.21 | 11.06 | 11.11 | 11.11 | -0.02 (-0.18%) | 2,375,500 |
21 Nov 2017 | CNY | 11.18 | 11.29 | 11.06 | 11.13 | 11.13 | -0.07 (-0.63%) | 2,545,551 |
20 Nov 2017 | CNY | 11.28 | 11.29 | 10.8 | 11.2 | 11.2 | -0.1 (-0.88%) | 3,011,189 |
17 Nov 2017 | CNY | 12.04 | 12.05 | 11.28 | 11.3 | 11.3 | -0.69 (-5.75%) | 7,190,401 |
16 Nov 2017 | CNY | 11.9 | 12.08 | 11.9 | 11.99 | 11.99 | +0.05 (+0.42%) | 2,786,976 |
15 Nov 2017 | CNY | 12.07 | 12.08 | 11.9 | 11.94 | 11.94 | -0.13 (-1.08%) | 4,500,292 |
14 Nov 2017 | CNY | 12.18 | 12.19 | 11.99 | 12.07 | 12.07 | -0.12 (-0.98%) | 5,561,800 |
13 Nov 2017 | CNY | 12.28 | 12.32 | 12.17 | 12.19 | 12.19 | -0.07 (-0.57%) | 4,024,252 |