Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Aug 2017 | CNY | 10.97 | 11.12 | 10.9 | 11.07 | 11.07 | +0.05 (+0.45%) | 3,036,620 |
30 Aug 2017 | CNY | 11.2 | 11.2 | 10.95 | 11.02 | 11.02 | -0.13 (-1.17%) | 3,205,569 |
29 Aug 2017 | CNY | 11.16 | 11.24 | 11.07 | 11.15 | 11.15 | +0.04 (+0.36%) | 3,423,821 |
28 Aug 2017 | CNY | 11 | 11.18 | 10.8 | 11.11 | 11.11 | +0.1 (+0.91%) | 3,840,461 |
25 Aug 2017 | CNY | 10.81 | 11.08 | 10.81 | 11.01 | 11.01 | +0.14 (+1.29%) | 2,701,525 |
24 Aug 2017 | CNY | 11.02 | 11.14 | 10.82 | 10.87 | 10.87 | -0.22 (-1.98%) | 3,529,365 |
23 Aug 2017 | CNY | 11.11 | 11.32 | 11.06 | 11.09 | 11.09 | -0.09 (-0.81%) | 3,573,341 |
22 Aug 2017 | CNY | 11.16 | 11.2 | 11.02 | 11.18 | 11.18 | -0.02 (-0.18%) | 4,260,900 |
21 Aug 2017 | CNY | 10.75 | 11.54 | 10.68 | 11.2 | 11.2 | +0.54 (+5.07%) | 8,502,404 |
18 Aug 2017 | CNY | 10.7 | 10.73 | 10.6 | 10.66 | 10.66 | -0.12 (-1.11%) | 2,431,822 |
17 Aug 2017 | CNY | 10.65 | 10.82 | 10.61 | 10.78 | 10.78 | +0.14 (+1.32%) | 3,171,578 |
16 Aug 2017 | CNY | 10.59 | 10.65 | 10.43 | 10.64 | 10.64 | +0.05 (+0.47%) | 3,100,158 |
15 Aug 2017 | CNY | 10.51 | 10.64 | 10.51 | 10.59 | 10.59 | +0.06 (+0.57%) | 2,292,780 |
14 Aug 2017 | CNY | 10.35 | 10.54 | 10.35 | 10.53 | 10.53 | +0.21 (+2.03%) | 2,740,620 |
11 Aug 2017 | CNY | 10.71 | 10.72 | 10.31 | 10.32 | 10.32 | -0.39 (-3.64%) | 5,180,860 |
10 Aug 2017 | CNY | 11.23 | 11.23 | 10.5 | 10.71 | 10.71 | -0.53 (-4.72%) | 6,890,049 |
9 Aug 2017 | CNY | 11.18 | 11.26 | 11.15 | 11.24 | 11.24 | +0.05 (+0.45%) | 2,898,276 |
8 Aug 2017 | CNY | 11.2 | 11.28 | 11.13 | 11.19 | 11.19 | -0.05 (-0.44%) | 3,529,958 |
7 Aug 2017 | CNY | 11 | 11.25 | 10.96 | 11.24 | 11.24 | +0.22 (+2.00%) | 3,450,182 |
4 Aug 2017 | CNY | 11.3 | 11.38 | 10.98 | 11.02 | 11.02 | -0.24 (-2.13%) | 4,831,148 |
3 Aug 2017 | CNY | 11 | 11.28 | 11 | 11.26 | 11.26 | +0.27 (+2.46%) | 5,292,447 |
2 Aug 2017 | CNY | 11.25 | 11.39 | 10.95 | 10.99 | 10.99 | -0.24 (-2.14%) | 6,533,380 |
1 Aug 2017 | CNY | 11.43 | 11.48 | 11.2 | 11.23 | 11.23 | -0.24 (-2.09%) | 6,594,010 |
31 Jul 2017 | CNY | 11.46 | 11.52 | 11.3 | 11.47 | 11.47 | +0.13 (+1.15%) | 5,748,650 |
28 Jul 2017 | CNY | 11.63 | 11.8 | 11.33 | 11.34 | 11.34 | -0.3 (-2.58%) | 7,826,792 |
27 Jul 2017 | CNY | 11.6 | 11.79 | 11.51 | 11.64 | 11.64 | -0.15 (-1.27%) | 8,867,243 |
26 Jul 2017 | CNY | 11.68 | 11.82 | 11.4 | 11.79 | 11.79 | -0.05 (-0.42%) | 12,540,795 |
25 Jul 2017 | CNY | 11.18 | 12.19 | 11.13 | 11.84 | 11.84 | +0.65 (+5.81%) | 21,430,013 |
24 Jul 2017 | CNY | 10.95 | 11.22 | 10.86 | 11.19 | 11.19 | +0.13 (+1.18%) | 8,392,056 |
21 Jul 2017 | CNY | 10.93 | 11.2 | 10.83 | 11.06 | 11.06 | +0.03 (+0.27%) | 9,297,472 |