Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2018 | CNY | 9.27 | 9.37 | 8.3 | 8.73 | 8.73 | -0.49 (-5.31%) | 6,579,155 |
6 Feb 2018 | CNY | 9.96 | 10.17 | 9.22 | 9.22 | 9.22 | -1.02 (-9.96%) | 3,942,740 |
5 Feb 2018 | CNY | 10.05 | 10.4 | 10.05 | 10.24 | 10.24 | +0.06 (+0.59%) | 2,342,109 |
2 Feb 2018 | CNY | 10.5 | 10.95 | 10.12 | 10.18 | 10.18 | -2.31 (-18.49%) | 7,294,303 |
31 Jan 2018 | CNY | 13.64 | 13.82 | 12.49 | 12.49 | 12.49 | -1.39 (-10.01%) | 6,380,623 |
30 Jan 2018 | CNY | 13.93 | 13.99 | 13.33 | 13.88 | 13.88 | +0.21 (+1.54%) | 5,940,628 |
29 Jan 2018 | CNY | 14.6 | 15.43 | 13.65 | 13.67 | 13.67 | -0.57 (-4.00%) | 9,355,228 |
26 Jan 2018 | CNY | 13.7 | 14.34 | 13.61 | 14.24 | 14.24 | +0.41 (+2.96%) | 4,724,958 |
25 Jan 2018 | CNY | 14.05 | 14.12 | 13.81 | 13.83 | 13.83 | -0.23 (-1.64%) | 2,097,494 |
24 Jan 2018 | CNY | 14 | 14.19 | 13.75 | 14.06 | 14.06 | -0.02 (-0.14%) | 5,437,100 |
23 Jan 2018 | CNY | 13.39 | 14.35 | 13.15 | 14.08 | 14.08 | +0.61 (+4.53%) | 8,564,149 |
22 Jan 2018 | CNY | 13.07 | 13.65 | 12.88 | 13.47 | 13.47 | +0.45 (+3.46%) | 6,279,501 |
19 Jan 2018 | CNY | 12.63 | 13.05 | 12.56 | 13.02 | 13.02 | +0.38 (+3.01%) | 2,871,633 |
18 Jan 2018 | CNY | 12.64 | 12.78 | 12.56 | 12.64 | 12.64 | -0.17 (-1.33%) | 1,246,700 |
17 Jan 2018 | CNY | 12.72 | 13.04 | 12.47 | 12.81 | 12.81 | -0.08 (-0.62%) | 4,866,329 |
16 Jan 2018 | CNY | 12.46 | 13.5 | 12.46 | 12.89 | 12.89 | +0.42 (+3.37%) | 2,707,699 |
15 Jan 2018 | CNY | 12.53 | 12.6 | 12.4 | 12.47 | 12.47 | -0.17 (-1.34%) | 1,061,400 |
12 Jan 2018 | CNY | 12.66 | 12.66 | 12.46 | 12.64 | 12.64 | 0.0 (0.0%) | 896,784 |
11 Jan 2018 | CNY | 12.49 | 12.8 | 12.44 | 12.64 | 12.64 | +0.13 (+1.04%) | 1,421,584 |
10 Jan 2018 | CNY | 12.5 | 12.55 | 12.18 | 12.51 | 12.51 | -0.01 (-0.08%) | 1,157,029 |
9 Jan 2018 | CNY | 12.45 | 12.63 | 12.45 | 12.52 | 12.52 | -0.03 (-0.24%) | 485,829 |
8 Jan 2018 | CNY | 12.69 | 12.69 | 12.44 | 12.55 | 12.55 | -0.06 (-0.48%) | 1,100,800 |
5 Jan 2018 | CNY | 12.65 | 12.69 | 12.57 | 12.61 | 12.61 | +0.05 (+0.40%) | 682,800 |
4 Jan 2018 | CNY | 12.69 | 12.69 | 12.4 | 12.56 | 12.56 | -0.14 (-1.10%) | 1,158,012 |
3 Jan 2018 | CNY | 12.75 | 12.75 | 12.6 | 12.7 | 12.7 | -0.03 (-0.24%) | 721,899 |
2 Jan 2018 | CNY | 12.79 | 12.85 | 12.67 | 12.73 | 12.73 | -0.06 (-0.47%) | 670,999 |
29 Dec 2017 | CNY | 12.73 | 12.83 | 12.66 | 12.79 | 12.79 | +0.01 (+0.08%) | 509,300 |
28 Dec 2017 | CNY | 12.61 | 12.82 | 12.61 | 12.78 | 12.78 | +0.04 (+0.31%) | 985,100 |
27 Dec 2017 | CNY | 12.67 | 12.85 | 12.58 | 12.74 | 12.74 | +0.01 (+0.08%) | 925,400 |
26 Dec 2017 | CNY | 12.6 | 12.76 | 12.6 | 12.73 | 12.73 | +0.03 (+0.24%) | 843,350 |