Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | CNY | 12.29 | 12.45 | 12.08 | 12.38 | 12.38 | +0.02 (+0.16%) | 1,132,735 |
5 Dec 2017 | CNY | 12.73 | 12.86 | 12.25 | 12.36 | 12.36 | -0.38 (-2.98%) | 1,365,350 |
4 Dec 2017 | CNY | 12.9 | 13.18 | 12.72 | 12.74 | 12.74 | -0.45 (-3.41%) | 1,189,550 |
1 Dec 2017 | CNY | 13.27 | 13.27 | 13.08 | 13.19 | 13.19 | -0.15 (-1.12%) | 1,717,288 |
30 Nov 2017 | CNY | 13.51 | 13.52 | 13.03 | 13.34 | 13.34 | -0.4 (-2.91%) | 2,940,069 |
29 Nov 2017 | CNY | 14 | 14.2 | 13.69 | 13.74 | 13.74 | +0.27 (+2.00%) | 6,323,181 |
28 Nov 2017 | CNY | 13.12 | 13.49 | 12.95 | 13.47 | 13.47 | +0.35 (+2.67%) | 934,500 |
27 Nov 2017 | CNY | 13.17 | 13.44 | 13.04 | 13.12 | 13.12 | -0.07 (-0.53%) | 1,326,502 |
24 Nov 2017 | CNY | 12.71 | 13.26 | 12.7 | 13.19 | 13.19 | +0.34 (+2.65%) | 1,134,183 |
23 Nov 2017 | CNY | 12.75 | 13.1 | 12.5 | 12.85 | 12.85 | +0.09 (+0.71%) | 1,692,483 |
22 Nov 2017 | CNY | 12.95 | 12.95 | 12.53 | 12.76 | 12.76 | -0.12 (-0.93%) | 966,950 |
21 Nov 2017 | CNY | 13.24 | 13.33 | 12.72 | 12.88 | 12.88 | -0.37 (-2.79%) | 1,154,150 |
20 Nov 2017 | CNY | 13.11 | 13.26 | 12.2 | 13.25 | 13.25 | +0.17 (+1.30%) | 1,821,553 |
17 Nov 2017 | CNY | 14.22 | 14.22 | 13 | 13.08 | 13.08 | -1.14 (-8.02%) | 2,426,038 |
16 Nov 2017 | CNY | 14.31 | 14.36 | 14.17 | 14.22 | 14.22 | -0.09 (-0.63%) | 654,950 |
15 Nov 2017 | CNY | 14.56 | 14.6 | 14.28 | 14.31 | 14.31 | -0.15 (-1.04%) | 822,087 |
14 Nov 2017 | CNY | 14.44 | 14.58 | 14.29 | 14.46 | 14.46 | -0.02 (-0.14%) | 975,500 |
13 Nov 2017 | CNY | 14.74 | 14.8 | 14.46 | 14.48 | 14.48 | -0.19 (-1.30%) | 954,900 |
10 Nov 2017 | CNY | 14.5 | 14.69 | 14.45 | 14.67 | 14.67 | +0.13 (+0.89%) | 1,084,632 |
9 Nov 2017 | CNY | 14.52 | 14.56 | 14.4 | 14.54 | 14.54 | +0.03 (+0.21%) | 680,089 |
8 Nov 2017 | CNY | 14.36 | 14.56 | 14.3 | 14.51 | 14.51 | +0.15 (+1.04%) | 1,128,239 |
7 Nov 2017 | CNY | 14.35 | 14.36 | 14.22 | 14.36 | 14.36 | +0.01 (+0.07%) | 826,637 |
6 Nov 2017 | CNY | 14.28 | 14.38 | 14.1 | 14.35 | 14.35 | +0.13 (+0.91%) | 898,955 |
3 Nov 2017 | CNY | 14.56 | 14.66 | 14.12 | 14.22 | 14.22 | -0.34 (-2.34%) | 1,074,700 |
2 Nov 2017 | CNY | 14.72 | 14.84 | 14.51 | 14.56 | 14.56 | -0.21 (-1.42%) | 1,070,700 |
1 Nov 2017 | CNY | 14.8 | 14.92 | 14.76 | 14.77 | 14.77 | -0.02 (-0.14%) | 781,326 |
31 Oct 2017 | CNY | 14.76 | 14.84 | 14.62 | 14.79 | 14.79 | +0.13 (+0.89%) | 810,738 |
30 Oct 2017 | CNY | 15.34 | 15.39 | 14.56 | 14.66 | 14.66 | -0.68 (-4.43%) | 1,871,600 |
27 Oct 2017 | CNY | 15.55 | 15.6 | 15.3 | 15.34 | 15.34 | -0.21 (-1.35%) | 1,129,000 |
26 Oct 2017 | CNY | 15.6 | 15.6 | 15.44 | 15.55 | 15.55 | -0.05 (-0.32%) | 1,401,499 |