Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | CNY | 14.11 | 14.27 | 13.8 | 13.88 | 13.88 | -0.42 (-2.94%) | 3,430,652 |
20 Jul 2017 | CNY | 13.51 | 14.4 | 13.48 | 14.3 | 14.3 | +0.8 (+5.93%) | 7,206,032 |
19 Jul 2017 | CNY | 13.4 | 13.5 | 13.27 | 13.5 | 13.5 | +0.1 (+0.75%) | 1,807,607 |
18 Jul 2017 | CNY | 13.01 | 13.42 | 12.99 | 13.4 | 13.4 | +0.08 (+0.60%) | 2,397,801 |
17 Jul 2017 | CNY | 13.8 | 13.89 | 13.3 | 13.32 | 13.32 | -0.31 (-2.27%) | 2,963,025 |
14 Jul 2017 | CNY | 13.57 | 13.66 | 13.54 | 13.63 | 13.63 | +0.04 (+0.29%) | 1,037,455 |
13 Jul 2017 | CNY | 13.67 | 13.72 | 13.53 | 13.59 | 13.59 | -0.06 (-0.44%) | 1,367,801 |
12 Jul 2017 | CNY | 13.85 | 13.85 | 13.5 | 13.65 | 13.65 | -0.13 (-0.94%) | 1,451,600 |
11 Jul 2017 | CNY | 13.85 | 13.9 | 13.73 | 13.78 | 13.78 | -0.03 (-0.22%) | 2,346,866 |
10 Jul 2017 | CNY | 13.72 | 13.85 | 13.72 | 13.81 | 13.81 | +0.03 (+0.22%) | 2,376,840 |
7 Jul 2017 | CNY | 13.79 | 13.86 | 13.69 | 13.78 | 13.78 | -0.02 (-0.14%) | 1,446,781 |
6 Jul 2017 | CNY | 13.71 | 13.97 | 13.71 | 13.8 | 13.8 | +0.06 (+0.44%) | 1,900,500 |
5 Jul 2017 | CNY | 13.7 | 13.8 | 13.67 | 13.74 | 13.74 | -0.04 (-0.29%) | 1,166,496 |
4 Jul 2017 | CNY | 13.65 | 13.9 | 13.65 | 13.78 | 13.78 | -0.06 (-0.43%) | 1,628,540 |
3 Jul 2017 | CNY | 13.81 | 13.97 | 13.79 | 13.84 | 13.84 | -0.04 (-0.29%) | 1,578,927 |
30 Jun 2017 | CNY | 13.95 | 13.97 | 13.84 | 13.88 | 13.88 | -0.12 (-0.86%) | 1,293,641 |
29 Jun 2017 | CNY | 13.88 | 14.24 | 13.8 | 14 | 14 | +0.11 (+0.79%) | 3,082,497 |
28 Jun 2017 | CNY | 14.01 | 14.17 | 13.87 | 13.89 | 13.89 | -0.31 (-2.18%) | 2,670,800 |
27 Jun 2017 | CNY | 14.08 | 14.6 | 13.82 | 14.2 | 14.2 | +0.03 (+0.21%) | 6,181,334 |
26 Jun 2017 | CNY | 13.28 | 14.3 | 13.28 | 14.17 | 14.17 | +0.9 (+6.78%) | 6,028,200 |
23 Jun 2017 | CNY | 13.42 | 13.5 | 13.11 | 13.27 | 13.27 | +0.07 (+0.53%) | 1,303,100 |
22 Jun 2017 | CNY | 13.52 | 13.52 | 13.2 | 13.2 | 13.2 | -0.23 (-1.71%) | 1,804,837 |
21 Jun 2017 | CNY | 13.52 | 13.61 | 13.42 | 13.43 | 13.43 | -0.05 (-0.37%) | 1,370,388 |
20 Jun 2017 | CNY | 13.48 | 13.54 | 13.43 | 13.48 | 13.48 | -0.07 (-0.52%) | 963,651 |
19 Jun 2017 | CNY | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.0 (0.0%) | 0 |
16 Jun 2017 | CNY | 13.54 | 13.6 | 13.43 | 13.55 | 13.55 | +0.12 (+0.89%) | 1,313,966 |
15 Jun 2017 | CNY | 13.35 | 13.6 | 13.31 | 13.43 | 13.43 | +0.01 (+0.07%) | 1,573,180 |
14 Jun 2017 | CNY | 13.58 | 13.72 | 13.42 | 13.42 | 13.42 | -0.26 (-1.90%) | 1,327,300 |
13 Jun 2017 | CNY | 13.5 | 13.77 | 13.4 | 13.68 | 13.68 | +0.13 (+0.96%) | 1,274,900 |
12 Jun 2017 | CNY | 13.77 | 13.77 | 13.52 | 13.55 | 13.55 | -0.23 (-1.67%) | 1,100,901 |