Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | CNY | 10.96 | 10.96 | 10.6 | 10.9 | 10.9 | 0.0 (0.0%) | 9,614,220 |
23 May 2017 | CNY | 11.46 | 11.46 | 10.88 | 10.9 | 10.9 | -0.52 (-4.55%) | 13,721,000 |
22 May 2017 | CNY | 11.76 | 11.76 | 11.32 | 11.42 | 11.42 | -0.29 (-2.48%) | 12,467,594 |
19 May 2017 | CNY | 11.76 | 11.84 | 11.63 | 11.71 | 11.71 | -0.02 (-0.17%) | 6,133,443 |
18 May 2017 | CNY | 11.77 | 11.84 | 11.64 | 11.73 | 11.73 | -0.11 (-0.93%) | 10,633,691 |
17 May 2017 | CNY | 11.78 | 11.96 | 11.67 | 11.84 | 11.84 | +0.1 (+0.85%) | 15,454,567 |
16 May 2017 | CNY | 11.66 | 11.75 | 11.39 | 11.74 | 11.74 | +0.13 (+1.12%) | 15,377,722 |
15 May 2017 | CNY | 11.77 | 11.78 | 11.59 | 11.61 | 11.61 | -0.16 (-1.36%) | 10,990,671 |
12 May 2017 | CNY | 11.65 | 11.8 | 11.55 | 11.77 | 11.77 | +0.16 (+1.38%) | 17,044,324 |
11 May 2017 | CNY | 11.69 | 11.69 | 11.49 | 11.61 | 11.61 | -0.01 (-0.09%) | 11,807,238 |
10 May 2017 | CNY | 11.64 | 11.79 | 11.58 | 11.62 | 11.62 | -0.07 (-0.60%) | 15,006,256 |
9 May 2017 | CNY | 11.76 | 11.95 | 11.66 | 11.69 | 11.69 | -0.14 (-1.18%) | 13,901,707 |
8 May 2017 | CNY | 11.78 | 11.91 | 11.61 | 11.83 | 11.83 | -0.07 (-0.59%) | 19,141,336 |
5 May 2017 | CNY | 11.99 | 12.1 | 11.68 | 11.9 | 11.9 | -0.19 (-1.57%) | 25,215,693 |
4 May 2017 | CNY | 12.1 | 12.26 | 11.62 | 12.09 | 12.09 | +0.01 (+0.08%) | 42,944,123 |
3 May 2017 | CNY | 12.15 | 12.23 | 12.04 | 12.08 | 12.08 | -0.1 (-0.82%) | 13,079,229 |
2 May 2017 | CNY | 12.36 | 12.4 | 12.15 | 12.18 | 12.18 | -0.17 (-1.38%) | 14,778,276 |
28 Apr 2017 | CNY | 12.19 | 12.56 | 12.01 | 12.35 | 12.35 | +0.13 (+1.06%) | 18,153,974 |
27 Apr 2017 | CNY | 12.34 | 12.36 | 11.99 | 12.22 | 12.22 | -0.19 (-1.53%) | 21,621,248 |
26 Apr 2017 | CNY | 12.48 | 12.61 | 12.3 | 12.41 | 12.41 | -0.01 (-0.08%) | 13,817,307 |
25 Apr 2017 | CNY | 12.21 | 12.56 | 12.21 | 12.42 | 12.42 | +0.25 (+2.05%) | 22,480,168 |
24 Apr 2017 | CNY | 12.91 | 12.94 | 11.98 | 12.17 | 12.17 | -0.95 (-7.24%) | 41,280,874 |
21 Apr 2017 | CNY | 13.23 | 13.29 | 13.1 | 13.12 | 13.12 | -0.2 (-1.50%) | 16,914,326 |
20 Apr 2017 | CNY | 13.07 | 13.33 | 12.99 | 13.32 | 13.32 | +0.21 (+1.60%) | 21,896,455 |
19 Apr 2017 | CNY | 13.25 | 13.36 | 12.82 | 13.11 | 13.11 | -0.19 (-1.43%) | 25,895,984 |
18 Apr 2017 | CNY | 13.11 | 13.44 | 13.11 | 13.3 | 13.3 | +0.19 (+1.45%) | 24,910,291 |
17 Apr 2017 | CNY | 13.09 | 13.17 | 12.96 | 13.11 | 13.11 | +0.06 (+0.46%) | 14,522,419 |
14 Apr 2017 | CNY | 13.18 | 13.24 | 13.03 | 13.05 | 13.05 | -0.17 (-1.29%) | 18,720,550 |
13 Apr 2017 | CNY | 13.26 | 13.48 | 13.21 | 13.22 | 13.22 | -0.03 (-0.23%) | 16,001,983 |
12 Apr 2017 | CNY | 13.57 | 13.57 | 13.25 | 13.25 | 13.25 | -0.35 (-2.57%) | 25,428,728 |