Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | CNY | 12.84 | 13.53 | 12.77 | 13.24 | 13.24 | +0.4 (+3.12%) | 7,997,486 |
5 Sep 2017 | CNY | 12.85 | 12.95 | 12.75 | 12.84 | 12.84 | -0.01 (-0.08%) | 2,981,700 |
4 Sep 2017 | CNY | 12.8 | 12.94 | 12.63 | 12.85 | 12.85 | +0.08 (+0.63%) | 3,821,192 |
1 Sep 2017 | CNY | 12.72 | 12.95 | 12.62 | 12.77 | 12.77 | +0.06 (+0.47%) | 3,749,353 |
31 Aug 2017 | CNY | 12.46 | 12.77 | 12.46 | 12.71 | 12.71 | +0.16 (+1.27%) | 4,581,568 |
30 Aug 2017 | CNY | 12.62 | 12.68 | 12.46 | 12.55 | 12.55 | -0.12 (-0.95%) | 5,537,979 |
29 Aug 2017 | CNY | 12.15 | 12.95 | 12.15 | 12.67 | 12.67 | +0.44 (+3.60%) | 7,792,379 |
28 Aug 2017 | CNY | 12.15 | 12.3 | 12.1 | 12.23 | 12.23 | +0.14 (+1.16%) | 4,243,703 |
25 Aug 2017 | CNY | 11.85 | 12.1 | 11.85 | 12.09 | 12.09 | +0.19 (+1.60%) | 2,382,350 |
24 Aug 2017 | CNY | 12.13 | 12.14 | 11.8 | 11.9 | 11.9 | -0.24 (-1.98%) | 3,464,050 |
23 Aug 2017 | CNY | 12.12 | 12.22 | 12.08 | 12.14 | 12.14 | +0.01 (+0.08%) | 2,868,788 |
22 Aug 2017 | CNY | 12.29 | 12.38 | 12.07 | 12.13 | 12.13 | -0.15 (-1.22%) | 4,103,274 |
21 Aug 2017 | CNY | 12.11 | 12.29 | 12.11 | 12.28 | 12.28 | +0.15 (+1.24%) | 2,392,588 |
18 Aug 2017 | CNY | 12.27 | 12.41 | 12.12 | 12.13 | 12.13 | -0.17 (-1.38%) | 4,300,968 |
17 Aug 2017 | CNY | 12.27 | 12.34 | 12.15 | 12.3 | 12.3 | +0.02 (+0.16%) | 2,947,566 |
16 Aug 2017 | CNY | 12.15 | 12.48 | 12.15 | 12.28 | 12.28 | +0.08 (+0.66%) | 3,517,416 |
15 Aug 2017 | CNY | 12.11 | 12.24 | 12.02 | 12.2 | 12.2 | +0.1 (+0.83%) | 3,258,550 |
14 Aug 2017 | CNY | 12.02 | 12.25 | 12.01 | 12.1 | 12.1 | +0.1 (+0.83%) | 4,745,650 |
11 Aug 2017 | CNY | 12.38 | 12.38 | 11.91 | 12 | 12 | -0.37 (-2.99%) | 6,495,180 |
10 Aug 2017 | CNY | 12.38 | 12.52 | 12.12 | 12.37 | 12.37 | +0.25 (+2.06%) | 9,746,061 |
9 Aug 2017 | CNY | 11.52 | 12.67 | 11.52 | 12.12 | 12.12 | +0.6 (+5.21%) | 11,315,709 |
8 Aug 2017 | CNY | 11.4 | 11.54 | 11.38 | 11.52 | 11.52 | +0.12 (+1.05%) | 4,592,599 |
7 Aug 2017 | CNY | 11.42 | 11.48 | 11.37 | 11.4 | 11.4 | -0.08 (-0.70%) | 3,771,768 |
4 Aug 2017 | CNY | 11.5 | 11.52 | 11.33 | 11.48 | 11.48 | +0.03 (+0.26%) | 6,573,598 |
3 Aug 2017 | CNY | 11.49 | 11.53 | 11.35 | 11.45 | 11.45 | -0.04 (-0.35%) | 5,336,437 |
2 Aug 2017 | CNY | 11.55 | 11.65 | 11.44 | 11.49 | 11.49 | +0.03 (+0.26%) | 8,687,650 |
1 Aug 2017 | CNY | 11.45 | 11.53 | 11.24 | 11.46 | 11.46 | -0.03 (-0.26%) | 7,224,202 |
31 Jul 2017 | CNY | 11.6 | 11.66 | 11.44 | 11.49 | 11.49 | +0.03 (+0.26%) | 8,128,767 |
28 Jul 2017 | CNY | 11.46 | 11.78 | 11.4 | 11.46 | 11.46 | +0.07 (+0.61%) | 13,844,400 |
27 Jul 2017 | CNY | 11.35 | 11.65 | 11.12 | 11.39 | 11.39 | 0.0 (0.0%) | 17,842,102 |