Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | CNY | 11.09 | 11.33 | 10.97 | 11.02 | 11.02 | -0.11 (-0.99%) | 21,386,971 |
20 Jul 2017 | CNY | 11.22 | 11.41 | 11.13 | 11.13 | 11.13 | -0.16 (-1.42%) | 24,043,941 |
19 Jul 2017 | CNY | 11.05 | 11.39 | 10.86 | 11.29 | 11.29 | +0.29 (+2.64%) | 27,544,604 |
18 Jul 2017 | CNY | 10.96 | 11.3 | 10.8 | 11 | 11 | -0.25 (-2.22%) | 26,809,214 |
17 Jul 2017 | CNY | 12.44 | 12.54 | 11.25 | 11.25 | 11.25 | -1.25 (-10%) | 30,008,096 |
14 Jul 2017 | CNY | 12.83 | 12.93 | 12.41 | 12.5 | 12.5 | -0.2 (-1.57%) | 16,397,600 |
13 Jul 2017 | CNY | 12.97 | 13.05 | 12.65 | 12.7 | 12.7 | -0.34 (-2.61%) | 19,664,659 |
12 Jul 2017 | CNY | 12.8 | 13.17 | 12.32 | 13.04 | 13.04 | +0.06 (+0.46%) | 33,728,746 |
11 Jul 2017 | CNY | 14.08 | 14.14 | 12.91 | 12.98 | 12.98 | -1.16 (-8.20%) | 36,232,966 |
10 Jul 2017 | CNY | 14 | 14.18 | 13.77 | 14.14 | 14.14 | +0.05 (+0.35%) | 21,043,104 |
7 Jul 2017 | CNY | 14.07 | 14.25 | 14.03 | 14.09 | 14.09 | -0.03 (-0.21%) | 16,173,540 |
6 Jul 2017 | CNY | 14.4 | 14.41 | 14.03 | 14.12 | 14.12 | -0.29 (-2.01%) | 20,287,955 |
5 Jul 2017 | CNY | 14.18 | 14.45 | 14.01 | 14.41 | 14.41 | +0.28 (+1.98%) | 25,939,506 |
4 Jul 2017 | CNY | 14.11 | 14.37 | 14.06 | 14.13 | 14.13 | -0.03 (-0.21%) | 21,037,406 |
3 Jul 2017 | CNY | 13.88 | 14.35 | 13.81 | 14.16 | 14.16 | +0.35 (+2.53%) | 25,290,034 |
30 Jun 2017 | CNY | 14.1 | 14.1 | 13.75 | 13.81 | 13.81 | -0.36 (-2.54%) | 24,013,652 |
29 Jun 2017 | CNY | 14.1 | 14.41 | 14.05 | 14.17 | 14.17 | +0.09 (+0.64%) | 25,404,974 |
28 Jun 2017 | CNY | 14.3 | 14.42 | 13.9 | 14.08 | 14.08 | -0.35 (-2.43%) | 29,435,371 |
27 Jun 2017 | CNY | 14.66 | 14.84 | 14.4 | 14.43 | 14.43 | -0.3 (-2.04%) | 25,173,973 |
26 Jun 2017 | CNY | 14.68 | 14.81 | 14.34 | 14.73 | 14.73 | +0.01 (+0.07%) | 27,347,513 |
23 Jun 2017 | CNY | 15.3 | 15.4 | 14.31 | 14.72 | 14.72 | -0.8 (-5.15%) | 51,067,943 |
22 Jun 2017 | CNY | 16.59 | 16.74 | 15.52 | 15.52 | 15.52 | -1.06 (-6.39%) | 45,305,906 |
21 Jun 2017 | CNY | 16.42 | 16.78 | 16.27 | 16.58 | 16.58 | +0.23 (+1.41%) | 43,757,582 |
20 Jun 2017 | CNY | 16.5 | 16.67 | 16.23 | 16.35 | 16.35 | +0.09 (+0.55%) | 42,229,583 |
19 Jun 2017 | CNY | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.0 (0.0%) | 0 |
16 Jun 2017 | CNY | 15.8 | 16.96 | 15.7 | 16.26 | 16.26 | +0.46 (+2.91%) | 63,707,576 |
15 Jun 2017 | CNY | 15.69 | 16.06 | 15.6 | 15.8 | 15.8 | +0.05 (+0.32%) | 28,453,140 |
14 Jun 2017 | CNY | 16.33 | 16.4 | 15.73 | 15.75 | 15.75 | -0.4 (-2.48%) | 35,646,122 |
13 Jun 2017 | CNY | 15.7 | 16.39 | 15.63 | 16.15 | 16.15 | +0.18 (+1.13%) | 42,031,811 |
12 Jun 2017 | CNY | 16.07 | 16.39 | 15.82 | 15.97 | 15.97 | -0.25 (-1.54%) | 37,918,503 |