Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Mar 2018 | CNY | 11.08 | 11.48 | 11.05 | 11.46 | 11.46 | +0.26 (+2.32%) | 4,809,305 |
7 Mar 2018 | CNY | 10.8 | 11.26 | 10.78 | 11.2 | 11.2 | +0.36 (+3.32%) | 6,859,663 |
6 Mar 2018 | CNY | 10.69 | 10.9 | 10.68 | 10.84 | 10.84 | +0.16 (+1.50%) | 4,188,105 |
5 Mar 2018 | CNY | 10.67 | 10.75 | 10.57 | 10.68 | 10.68 | +0.01 (+0.09%) | 3,268,850 |
2 Mar 2018 | CNY | 10.9 | 10.98 | 10.51 | 10.67 | 10.67 | -0.33 (-3%) | 8,660,478 |
1 Mar 2018 | CNY | 10.76 | 11.06 | 10.57 | 11 | 11 | +0.24 (+2.23%) | 7,819,253 |
28 Feb 2018 | CNY | 10.73 | 10.9 | 10.69 | 10.76 | 10.76 | +0.01 (+0.09%) | 3,601,660 |
27 Feb 2018 | CNY | 10.57 | 10.78 | 10.5 | 10.75 | 10.75 | +0.21 (+1.99%) | 9,072,202 |
26 Feb 2018 | CNY | 10.65 | 10.66 | 10.53 | 10.54 | 10.54 | -0.1 (-0.94%) | 2,663,770 |
23 Feb 2018 | CNY | 10.8 | 10.8 | 10.63 | 10.64 | 10.64 | -0.18 (-1.66%) | 1,522,780 |
22 Feb 2018 | CNY | 10.77 | 10.9 | 10.68 | 10.82 | 10.82 | +0.04 (+0.37%) | 2,449,099 |
14 Feb 2018 | CNY | 10.65 | 10.9 | 10.53 | 10.78 | 10.78 | +0.18 (+1.70%) | 1,747,550 |
13 Feb 2018 | CNY | 10.73 | 10.73 | 10.58 | 10.6 | 10.6 | -0.11 (-1.03%) | 1,203,400 |
12 Feb 2018 | CNY | 10.6 | 10.73 | 10.53 | 10.71 | 10.71 | +0.1 (+0.94%) | 2,041,920 |
9 Feb 2018 | CNY | 10.75 | 10.75 | 10.31 | 10.61 | 10.61 | -0.1 (-0.93%) | 3,938,950 |
8 Feb 2018 | CNY | 10.7 | 10.8 | 10.66 | 10.71 | 10.71 | -0.04 (-0.37%) | 1,504,185 |
7 Feb 2018 | CNY | 10.69 | 10.77 | 10.35 | 10.75 | 10.75 | +0.09 (+0.84%) | 2,269,677 |
6 Feb 2018 | CNY | 10.76 | 10.83 | 10.35 | 10.66 | 10.66 | -0.23 (-2.11%) | 1,688,845 |
5 Feb 2018 | CNY | 10.67 | 10.97 | 10.44 | 10.89 | 10.89 | +0.11 (+1.02%) | 1,918,811 |
2 Feb 2018 | CNY | 10.88 | 10.88 | 10.44 | 10.78 | 10.78 | -0.1 (-0.92%) | 1,544,145 |
1 Feb 2018 | CNY | 10.9 | 11.13 | 10.18 | 10.88 | 10.88 | -0.06 (-0.55%) | 3,234,977 |
31 Jan 2018 | CNY | 11.11 | 11.29 | 10.89 | 10.94 | 10.94 | -0.25 (-2.23%) | 1,918,612 |
30 Jan 2018 | CNY | 11.2 | 11.32 | 11.07 | 11.19 | 11.19 | -0.11 (-0.97%) | 1,307,795 |
29 Jan 2018 | CNY | 11.35 | 11.44 | 11.25 | 11.3 | 11.3 | -0.14 (-1.22%) | 917,645 |
26 Jan 2018 | CNY | 11.31 | 11.48 | 11.28 | 11.44 | 11.44 | +0.06 (+0.53%) | 1,179,955 |
25 Jan 2018 | CNY | 11.6 | 11.6 | 11.36 | 11.38 | 11.38 | -0.08 (-0.70%) | 1,791,624 |
24 Jan 2018 | CNY | 11.36 | 11.48 | 11.2 | 11.46 | 11.46 | +0.01 (+0.09%) | 1,881,077 |
23 Jan 2018 | CNY | 11.59 | 11.59 | 11.44 | 11.45 | 11.45 | -0.08 (-0.69%) | 674,855 |
22 Jan 2018 | CNY | 11.6 | 11.6 | 11.4 | 11.53 | 11.53 | -0.04 (-0.35%) | 1,693,450 |
19 Jan 2018 | CNY | 11.4 | 11.91 | 11.35 | 11.57 | 11.57 | +0.17 (+1.49%) | 1,611,505 |