Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jan 2018 | CNY | 12.95 | 12.96 | 12.75 | 12.86 | 12.86 | -0.06 (-0.46%) | 1,518,633 |
8 Jan 2018 | CNY | 12.83 | 12.96 | 12.61 | 12.92 | 12.92 | +0.07 (+0.54%) | 2,084,400 |
5 Jan 2018 | CNY | 13 | 13.07 | 12.82 | 12.85 | 12.85 | -0.25 (-1.91%) | 2,311,750 |
4 Jan 2018 | CNY | 12.7 | 13.27 | 12.65 | 13.1 | 13.1 | +0.33 (+2.58%) | 3,624,471 |
3 Jan 2018 | CNY | 12.51 | 12.98 | 12.51 | 12.77 | 12.77 | +0.03 (+0.24%) | 2,849,383 |
2 Jan 2018 | CNY | 12.55 | 12.98 | 12.55 | 12.74 | 12.74 | +0.35 (+2.82%) | 3,232,488 |
29 Dec 2017 | CNY | 12.18 | 12.4 | 12.18 | 12.39 | 12.39 | +0.18 (+1.47%) | 1,876,157 |
28 Dec 2017 | CNY | 12.14 | 12.34 | 12.14 | 12.21 | 12.21 | +0.01 (+0.08%) | 1,954,739 |
27 Dec 2017 | CNY | 12.29 | 12.45 | 12.19 | 12.2 | 12.2 | -0.11 (-0.89%) | 1,550,450 |
26 Dec 2017 | CNY | 12.2 | 12.45 | 12.14 | 12.31 | 12.31 | +0.12 (+0.98%) | 1,555,550 |
25 Dec 2017 | CNY | 12.3 | 12.43 | 12.1 | 12.19 | 12.19 | -0.11 (-0.89%) | 1,204,500 |
22 Dec 2017 | CNY | 12.23 | 12.32 | 12.11 | 12.3 | 12.3 | +0.16 (+1.32%) | 1,699,995 |
21 Dec 2017 | CNY | 12.31 | 12.42 | 12.01 | 12.14 | 12.14 | -0.31 (-2.49%) | 2,301,579 |
20 Dec 2017 | CNY | 13.08 | 13.08 | 12.26 | 12.45 | 12.45 | -0.61 (-4.67%) | 4,092,654 |
19 Dec 2017 | CNY | 13.18 | 13.24 | 13.05 | 13.06 | 13.06 | -0.11 (-0.84%) | 1,486,450 |
18 Dec 2017 | CNY | 13.48 | 13.54 | 13.1 | 13.17 | 13.17 | -0.1 (-0.75%) | 996,650 |
15 Dec 2017 | CNY | 13.23 | 13.33 | 13.19 | 13.27 | 13.27 | +0.04 (+0.30%) | 1,106,650 |
14 Dec 2017 | CNY | 13.28 | 13.38 | 13.17 | 13.23 | 13.23 | -0.15 (-1.12%) | 912,050 |
13 Dec 2017 | CNY | 13.2 | 13.39 | 13.11 | 13.38 | 13.38 | +0.24 (+1.83%) | 927,800 |
12 Dec 2017 | CNY | 13.51 | 13.52 | 13.11 | 13.14 | 13.14 | -0.38 (-2.81%) | 1,256,250 |
11 Dec 2017 | CNY | 13.62 | 13.62 | 13.35 | 13.52 | 13.52 | +0.04 (+0.30%) | 1,056,833 |
8 Dec 2017 | CNY | 13.38 | 13.54 | 13.18 | 13.48 | 13.48 | +0.14 (+1.05%) | 1,055,001 |
7 Dec 2017 | CNY | 13.24 | 13.45 | 13.13 | 13.34 | 13.34 | +0.06 (+0.45%) | 1,032,732 |
6 Dec 2017 | CNY | 13.05 | 13.31 | 13.01 | 13.28 | 13.28 | +0.12 (+0.91%) | 1,490,471 |
5 Dec 2017 | CNY | 13.9 | 13.95 | 13.1 | 13.16 | 13.16 | -0.73 (-5.26%) | 2,151,745 |
4 Dec 2017 | CNY | 14.07 | 14.2 | 13.85 | 13.89 | 13.89 | -0.18 (-1.28%) | 1,620,386 |
1 Dec 2017 | CNY | 13.89 | 14.18 | 13.78 | 14.07 | 14.07 | +0.27 (+1.96%) | 2,146,576 |
30 Nov 2017 | CNY | 13.8 | 13.92 | 13.68 | 13.8 | 13.8 | -0.14 (-1.00%) | 1,298,400 |
29 Nov 2017 | CNY | 13.98 | 14.18 | 13.8 | 13.94 | 13.94 | +0.14 (+1.01%) | 2,112,000 |
28 Nov 2017 | CNY | 13.6 | 13.82 | 13.56 | 13.8 | 13.8 | +0.07 (+0.51%) | 1,592,600 |