Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2018 | CNY | 10.63 | 10.93 | 10.6 | 10.9 | 10.9 | +0.26 (+2.44%) | 1,265,800 |
7 Mar 2018 | CNY | 10.61 | 10.71 | 10.52 | 10.64 | 10.64 | +0.04 (+0.38%) | 921,450 |
6 Mar 2018 | CNY | 10.47 | 10.74 | 10.44 | 10.6 | 10.6 | +0.11 (+1.05%) | 869,400 |
5 Mar 2018 | CNY | 10.41 | 10.53 | 10.37 | 10.49 | 10.49 | +0.06 (+0.58%) | 488,100 |
2 Mar 2018 | CNY | 10.54 | 10.57 | 10.38 | 10.43 | 10.43 | -0.11 (-1.04%) | 813,174 |
1 Mar 2018 | CNY | 10.52 | 10.65 | 10.44 | 10.54 | 10.54 | +0.03 (+0.29%) | 971,400 |
28 Feb 2018 | CNY | 10.5 | 10.65 | 10.32 | 10.51 | 10.51 | -0.32 (-2.95%) | 1,536,849 |
27 Feb 2018 | CNY | 11.1 | 11.54 | 10.75 | 10.83 | 10.83 | +0.22 (+2.07%) | 3,393,399 |
26 Feb 2018 | CNY | 10.1 | 10.68 | 10.05 | 10.61 | 10.61 | +0.56 (+5.57%) | 1,154,999 |
23 Feb 2018 | CNY | 10.07 | 10.15 | 9.94 | 10.05 | 10.05 | +0.04 (+0.40%) | 427,900 |
22 Feb 2018 | CNY | 9.92 | 10.07 | 9.92 | 10.01 | 10.01 | +0.09 (+0.91%) | 431,700 |
14 Feb 2018 | CNY | 9.76 | 9.96 | 9.69 | 9.92 | 9.92 | +0.2 (+2.06%) | 572,844 |
13 Feb 2018 | CNY | 9.75 | 9.82 | 9.68 | 9.72 | 9.72 | +0.07 (+0.73%) | 573,200 |
12 Feb 2018 | CNY | 9.44 | 9.68 | 9.44 | 9.65 | 9.65 | +0.26 (+2.77%) | 452,794 |
9 Feb 2018 | CNY | 9.7 | 9.7 | 9.3 | 9.39 | 9.39 | -0.42 (-4.28%) | 946,050 |
8 Feb 2018 | CNY | 9.64 | 9.92 | 9.54 | 9.81 | 9.81 | +0.16 (+1.66%) | 741,930 |
7 Feb 2018 | CNY | 9.72 | 9.86 | 9.4 | 9.65 | 9.65 | +0.12 (+1.26%) | 1,002,792 |
6 Feb 2018 | CNY | 10.45 | 10.47 | 9.53 | 9.53 | 9.53 | -1.06 (-10.01%) | 1,545,050 |
5 Feb 2018 | CNY | 10.55 | 10.75 | 10.41 | 10.59 | 10.59 | -0.18 (-1.67%) | 423,400 |
2 Feb 2018 | CNY | 11.16 | 11.16 | 10.08 | 10.77 | 10.77 | -0.43 (-3.84%) | 933,450 |
1 Feb 2018 | CNY | 12.07 | 12.15 | 11.15 | 11.2 | 11.2 | -0.83 (-6.90%) | 1,506,951 |
31 Jan 2018 | CNY | 12.26 | 12.34 | 11.94 | 12.03 | 12.03 | -0.22 (-1.80%) | 1,057,800 |
30 Jan 2018 | CNY | 12.33 | 12.35 | 12.16 | 12.25 | 12.25 | -0.07 (-0.57%) | 953,950 |
29 Jan 2018 | CNY | 12.4 | 12.5 | 12.3 | 12.32 | 12.32 | -0.11 (-0.88%) | 836,900 |
26 Jan 2018 | CNY | 12.53 | 12.7 | 12.39 | 12.43 | 12.43 | -0.27 (-2.13%) | 1,302,613 |
25 Jan 2018 | CNY | 12.9 | 12.91 | 12.7 | 12.7 | 12.7 | -0.2 (-1.55%) | 1,389,700 |
24 Jan 2018 | CNY | 12.9 | 12.95 | 12.76 | 12.9 | 12.9 | -0.02 (-0.15%) | 1,264,840 |
23 Jan 2018 | CNY | 12.58 | 13.15 | 12.58 | 12.92 | 12.92 | +0.2 (+1.57%) | 2,109,178 |
22 Jan 2018 | CNY | 12.83 | 12.83 | 12.47 | 12.72 | 12.72 | 0.0 (0.0%) | 1,210,950 |
19 Jan 2018 | CNY | 12.77 | 12.95 | 12.6 | 12.72 | 12.72 | +0.01 (+0.08%) | 1,442,400 |