Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | CNY | 15.15 | 15.48 | 15.15 | 15.36 | 15.36 | +0.03 (+0.20%) | 1,144,372 |
27 Jul 2017 | CNY | 15.38 | 15.4 | 15.06 | 15.33 | 15.33 | +0.06 (+0.39%) | 1,890,600 |
26 Jul 2017 | CNY | 15.35 | 15.57 | 15.05 | 15.27 | 15.27 | -0.08 (-0.52%) | 3,489,438 |
25 Jul 2017 | CNY | 15.59 | 15.59 | 15.25 | 15.35 | 15.35 | -0.22 (-1.41%) | 2,824,801 |
24 Jul 2017 | CNY | 15.3 | 15.85 | 15.03 | 15.57 | 15.57 | +0.21 (+1.37%) | 4,543,003 |
21 Jul 2017 | CNY | 14.57 | 15.6 | 14.39 | 15.36 | 15.36 | +0.82 (+5.64%) | 4,365,046 |
20 Jul 2017 | CNY | 14.29 | 14.67 | 14.29 | 14.54 | 14.54 | +0.17 (+1.18%) | 1,939,307 |
19 Jul 2017 | CNY | 14.18 | 14.5 | 14.11 | 14.37 | 14.37 | 0.0 (0.0%) | 1,391,612 |
18 Jul 2017 | CNY | 14 | 14.55 | 14 | 14.37 | 14.37 | +0.25 (+1.77%) | 1,577,001 |
17 Jul 2017 | CNY | 14.65 | 14.65 | 13.95 | 14.12 | 14.12 | -0.48 (-3.29%) | 2,106,145 |
14 Jul 2017 | CNY | 14.45 | 14.64 | 14.24 | 14.6 | 14.6 | +0.05 (+0.34%) | 854,435 |
13 Jul 2017 | CNY | 14.55 | 14.56 | 14.2 | 14.55 | 14.55 | 0.0 (0.0%) | 2,167,605 |
12 Jul 2017 | CNY | 14.76 | 14.87 | 14.1 | 14.55 | 14.55 | -0.21 (-1.42%) | 2,753,874 |
11 Jul 2017 | CNY | 15.08 | 15.08 | 14.76 | 14.76 | 14.76 | -0.35 (-2.32%) | 1,461,917 |
10 Jul 2017 | CNY | 15.09 | 15.2 | 14.76 | 15.11 | 15.11 | +0.01 (+0.07%) | 3,342,743 |
7 Jul 2017 | CNY | 15.15 | 15.35 | 14.99 | 15.1 | 15.1 | -0.23 (-1.50%) | 2,162,649 |
6 Jul 2017 | CNY | 15 | 15.45 | 15 | 15.33 | 15.33 | +0.23 (+1.52%) | 5,322,414 |
5 Jul 2017 | CNY | 14.86 | 15.13 | 14.78 | 15.1 | 15.1 | +0.2 (+1.34%) | 3,646,929 |
4 Jul 2017 | CNY | 14.79 | 14.94 | 14.62 | 14.9 | 14.9 | +0.11 (+0.74%) | 1,190,945 |
3 Jul 2017 | CNY | 14.89 | 14.95 | 14.61 | 14.79 | 14.79 | -0.09 (-0.60%) | 2,681,649 |
30 Jun 2017 | CNY | 15 | 15.12 | 14.85 | 14.88 | 14.88 | -0.25 (-1.65%) | 2,406,106 |
29 Jun 2017 | CNY | 15.03 | 15.18 | 14.9 | 15.13 | 15.13 | +0.09 (+0.60%) | 2,846,089 |
28 Jun 2017 | CNY | 15.2 | 15.2 | 15 | 15.04 | 15.04 | -0.21 (-1.38%) | 1,143,995 |
27 Jun 2017 | CNY | 15.15 | 15.3 | 14.91 | 15.25 | 15.25 | +0.07 (+0.46%) | 3,057,525 |
26 Jun 2017 | CNY | 14.8 | 15.22 | 14.8 | 15.18 | 15.18 | +0.38 (+2.57%) | 1,915,874 |
23 Jun 2017 | CNY | 14.84 | 15 | 14.65 | 14.8 | 14.8 | -0.04 (-0.27%) | 1,190,933 |
22 Jun 2017 | CNY | 14.9 | 15.45 | 14.8 | 14.84 | 14.84 | -0.13 (-0.87%) | 2,952,574 |
21 Jun 2017 | CNY | 14.82 | 15.05 | 14.82 | 14.97 | 14.97 | +0.05 (+0.34%) | 3,413,608 |
20 Jun 2017 | CNY | 14.74 | 15.08 | 14.65 | 14.92 | 14.92 | +0.21 (+1.43%) | 1,601,796 |
19 Jun 2017 | CNY | 14.56 | 14.8 | 14.56 | 14.71 | 14.71 | +0.06 (+0.41%) | 1,147,151 |