Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2018 | CNY | 12.02 | 12.2 | 12.02 | 12.18 | 12.18 | +0.14 (+1.16%) | 1,335,795 |
7 Mar 2018 | CNY | 12.26 | 12.26 | 12.03 | 12.04 | 12.04 | -0.12 (-0.99%) | 1,361,889 |
6 Mar 2018 | CNY | 11.97 | 12.19 | 11.95 | 12.16 | 12.16 | +0.19 (+1.59%) | 1,491,663 |
5 Mar 2018 | CNY | 11.85 | 11.97 | 11.79 | 11.97 | 11.97 | +0.16 (+1.35%) | 1,027,926 |
2 Mar 2018 | CNY | 11.94 | 12.04 | 11.78 | 11.81 | 11.81 | -0.15 (-1.25%) | 1,191,300 |
1 Mar 2018 | CNY | 11.77 | 11.98 | 11.73 | 11.96 | 11.96 | +0.12 (+1.01%) | 1,034,400 |
28 Feb 2018 | CNY | 11.9 | 11.92 | 11.7 | 11.84 | 11.84 | -0.12 (-1.00%) | 1,276,500 |
27 Feb 2018 | CNY | 11.92 | 12.04 | 11.87 | 11.96 | 11.96 | -0.02 (-0.17%) | 1,478,500 |
26 Feb 2018 | CNY | 11.73 | 12.03 | 11.64 | 11.98 | 11.98 | +0.36 (+3.10%) | 1,876,755 |
23 Feb 2018 | CNY | 11.46 | 11.69 | 11.45 | 11.62 | 11.62 | +0.12 (+1.04%) | 1,195,129 |
22 Feb 2018 | CNY | 11.42 | 11.58 | 11.36 | 11.5 | 11.5 | +0.11 (+0.97%) | 1,034,700 |
14 Feb 2018 | CNY | 11.5 | 11.5 | 11.34 | 11.39 | 11.39 | +0.04 (+0.35%) | 689,700 |
13 Feb 2018 | CNY | 11.48 | 11.54 | 11.34 | 11.35 | 11.35 | -0.07 (-0.61%) | 1,195,600 |
12 Feb 2018 | CNY | 11.32 | 11.47 | 11.2 | 11.42 | 11.42 | +0.27 (+2.42%) | 1,261,000 |
9 Feb 2018 | CNY | 11.19 | 11.24 | 11 | 11.15 | 11.15 | -0.28 (-2.45%) | 1,855,987 |
8 Feb 2018 | CNY | 11.3 | 11.52 | 11.18 | 11.43 | 11.43 | +0.1 (+0.88%) | 1,702,645 |
7 Feb 2018 | CNY | 11.35 | 11.47 | 11.03 | 11.33 | 11.33 | +0.21 (+1.89%) | 2,478,808 |
6 Feb 2018 | CNY | 11.99 | 12.03 | 11.12 | 11.12 | 11.12 | -1.23 (-9.96%) | 4,753,040 |
5 Feb 2018 | CNY | 12.35 | 12.64 | 12.35 | 12.35 | 12.35 | -1.37 (-9.99%) | 3,419,694 |
26 Jan 2018 | CNY | 13.8 | 13.88 | 13.67 | 13.72 | 13.72 | -0.14 (-1.01%) | 1,772,900 |
25 Jan 2018 | CNY | 13.8 | 13.98 | 13.72 | 13.86 | 13.86 | -0.03 (-0.22%) | 2,484,000 |
24 Jan 2018 | CNY | 13.98 | 13.99 | 13.6 | 13.89 | 13.89 | -0.25 (-1.77%) | 3,737,441 |
23 Jan 2018 | CNY | 14.23 | 14.39 | 14.09 | 14.14 | 14.14 | -0.2 (-1.39%) | 2,441,057 |
22 Jan 2018 | CNY | 14.4 | 14.41 | 14.05 | 14.34 | 14.34 | -0.06 (-0.42%) | 2,947,808 |
19 Jan 2018 | CNY | 13.99 | 14.57 | 13.95 | 14.4 | 14.4 | +0.34 (+2.42%) | 5,944,768 |
18 Jan 2018 | CNY | 14.02 | 14.18 | 13.9 | 14.06 | 14.06 | -0.03 (-0.21%) | 3,252,499 |
17 Jan 2018 | CNY | 13.6 | 14.26 | 13.58 | 14.09 | 14.09 | +0.49 (+3.60%) | 5,343,303 |
16 Jan 2018 | CNY | 13.3 | 13.67 | 13.3 | 13.6 | 13.6 | +0.24 (+1.80%) | 1,744,012 |
15 Jan 2018 | CNY | 13.78 | 13.8 | 13.33 | 13.36 | 13.36 | -0.41 (-2.98%) | 1,701,242 |
12 Jan 2018 | CNY | 13.75 | 13.83 | 13.63 | 13.77 | 13.77 | +0.03 (+0.22%) | 1,654,800 |