Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | CNY | 10.65 | 10.65 | 10.4 | 10.44 | 10.44 | -0.19 (-1.79%) | 2,452,615 |
28 Apr 2017 | CNY | 10.56 | 10.63 | 10.5 | 10.63 | 10.63 | +0.05 (+0.47%) | 1,845,146 |
27 Apr 2017 | CNY | 10.45 | 10.59 | 10.19 | 10.58 | 10.58 | +0.1 (+0.95%) | 3,420,824 |
26 Apr 2017 | CNY | 10.56 | 10.56 | 10.45 | 10.48 | 10.48 | -0.02 (-0.19%) | 2,120,978 |
25 Apr 2017 | CNY | 10.43 | 10.6 | 10.43 | 10.5 | 10.5 | 0.0 (0.0%) | 2,247,546 |
24 Apr 2017 | CNY | 10.96 | 11 | 10.44 | 10.5 | 10.5 | -0.45 (-4.11%) | 3,573,237 |
21 Apr 2017 | CNY | 11.04 | 11.09 | 10.92 | 10.95 | 10.95 | -0.03 (-0.27%) | 2,071,245 |
20 Apr 2017 | CNY | 11.15 | 11.21 | 10.86 | 10.98 | 10.98 | -0.08 (-0.72%) | 3,251,114 |
19 Apr 2017 | CNY | 11.24 | 11.24 | 10.9 | 11.06 | 11.06 | -0.21 (-1.86%) | 3,567,881 |
18 Apr 2017 | CNY | 11.43 | 11.49 | 11.26 | 11.27 | 11.27 | -0.16 (-1.40%) | 2,373,927 |
17 Apr 2017 | CNY | 11.46 | 11.6 | 11.33 | 11.43 | 11.43 | -0.1 (-0.87%) | 2,702,553 |
14 Apr 2017 | CNY | 11.72 | 11.8 | 11.45 | 11.53 | 11.53 | -0.27 (-2.29%) | 3,872,402 |
13 Apr 2017 | CNY | 11.57 | 12.07 | 11.54 | 11.8 | 11.8 | +0.23 (+1.99%) | 6,144,201 |
12 Apr 2017 | CNY | 11.65 | 11.7 | 11.56 | 11.57 | 11.57 | -0.06 (-0.52%) | 2,531,270 |
11 Apr 2017 | CNY | 11.59 | 11.66 | 11.4 | 11.63 | 11.63 | +0.04 (+0.35%) | 3,153,310 |
10 Apr 2017 | CNY | 11.62 | 11.75 | 11.55 | 11.59 | 11.59 | -0.11 (-0.94%) | 3,376,784 |
7 Apr 2017 | CNY | 11.55 | 11.79 | 11.48 | 11.7 | 11.7 | +0.17 (+1.47%) | 4,188,703 |
6 Apr 2017 | CNY | 11.57 | 11.59 | 11.46 | 11.53 | 11.53 | +0.02 (+0.17%) | 2,537,451 |
5 Apr 2017 | CNY | 11.26 | 11.53 | 11.26 | 11.51 | 11.51 | +0.25 (+2.22%) | 3,216,525 |
31 Mar 2017 | CNY | 11.21 | 11.29 | 11.21 | 11.26 | 11.26 | +0.06 (+0.54%) | 2,177,946 |
30 Mar 2017 | CNY | 11.45 | 11.45 | 11.17 | 11.2 | 11.2 | -0.25 (-2.18%) | 4,044,329 |
29 Mar 2017 | CNY | 11.57 | 11.57 | 11.44 | 11.45 | 11.45 | -0.12 (-1.04%) | 2,254,768 |
28 Mar 2017 | CNY | 11.6 | 11.61 | 11.55 | 11.57 | 11.57 | -0.01 (-0.09%) | 1,620,444 |
27 Mar 2017 | CNY | 11.61 | 11.63 | 11.54 | 11.58 | 11.58 | -0.04 (-0.34%) | 2,046,248 |
24 Mar 2017 | CNY | 11.66 | 11.66 | 11.53 | 11.62 | 11.62 | -0.04 (-0.34%) | 2,566,623 |
23 Mar 2017 | CNY | 11.63 | 11.73 | 11.55 | 11.66 | 11.66 | +0.04 (+0.34%) | 2,299,039 |
22 Mar 2017 | CNY | 11.79 | 11.82 | 11.61 | 11.62 | 11.62 | -0.22 (-1.86%) | 3,477,187 |
21 Mar 2017 | CNY | 11.89 | 11.9 | 11.81 | 11.84 | 11.84 | -0.05 (-0.42%) | 1,930,616 |
20 Mar 2017 | CNY | 11.81 | 11.9 | 11.77 | 11.89 | 11.89 | +0.09 (+0.76%) | 2,020,724 |
17 Mar 2017 | CNY | 11.92 | 11.94 | 11.77 | 11.8 | 11.8 | -0.12 (-1.01%) | 2,662,665 |