Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | CNY | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | 0.0 (0.0%) | 0 |
16 Jun 2017 | CNY | 10.27 | 10.44 | 10.25 | 10.29 | 10.29 | +0.02 (+0.19%) | 34,624,076 |
15 Jun 2017 | CNY | 10.23 | 10.35 | 10.2 | 10.27 | 10.27 | +0.03 (+0.29%) | 35,038,950 |
14 Jun 2017 | CNY | 10.52 | 10.54 | 10.24 | 10.24 | 10.24 | -0.27 (-2.57%) | 48,527,609 |
13 Jun 2017 | CNY | 10.42 | 10.54 | 10.38 | 10.51 | 10.51 | +0.09 (+0.86%) | 45,353,700 |
12 Jun 2017 | CNY | 10.45 | 10.57 | 10.36 | 10.42 | 10.42 | -0.07 (-0.67%) | 50,962,016 |
9 Jun 2017 | CNY | 10.57 | 10.6 | 10.35 | 10.49 | 10.49 | -0.07 (-0.66%) | 63,826,523 |
8 Jun 2017 | CNY | 10.78 | 10.79 | 10.53 | 10.56 | 10.56 | -0.27 (-2.49%) | 75,991,576 |
7 Jun 2017 | CNY | 10.52 | 10.84 | 10.52 | 10.83 | 10.83 | +0.23 (+2.17%) | 99,487,522 |
6 Jun 2017 | CNY | 10.49 | 10.66 | 10.39 | 10.6 | 10.6 | +0.1 (+0.95%) | 62,208,394 |
5 Jun 2017 | CNY | 10.41 | 10.59 | 10.34 | 10.5 | 10.5 | +0.09 (+0.86%) | 65,884,981 |
2 Jun 2017 | CNY | 10.38 | 10.51 | 10.12 | 10.41 | 10.41 | -0.1 (-0.95%) | 81,867,054 |
1 Jun 2017 | CNY | 10.25 | 10.76 | 10.22 | 10.51 | 10.51 | +0.14 (+1.35%) | 115,127,724 |
31 May 2017 | CNY | 10.5 | 10.63 | 10.35 | 10.37 | 10.37 | +0.16 (+1.57%) | 83,166,218 |
26 May 2017 | CNY | 10.44 | 10.63 | 10.19 | 10.21 | 10.21 | -0.15 (-1.45%) | 80,077,531 |
25 May 2017 | CNY | 10.14 | 10.46 | 9.93 | 10.36 | 10.36 | +0.26 (+2.57%) | 90,607,480 |
24 May 2017 | CNY | 9.87 | 10.14 | 9.71 | 10.1 | 10.1 | +0.1 (+1%) | 59,347,650 |
23 May 2017 | CNY | 9.95 | 10.45 | 9.94 | 10 | 10 | +0.01 (+0.10%) | 85,599,434 |
22 May 2017 | CNY | 10.5 | 10.52 | 9.96 | 9.99 | 9.99 | -0.55 (-5.22%) | 75,595,752 |
19 May 2017 | CNY | 10.49 | 10.62 | 10.37 | 10.54 | 10.54 | +0.02 (+0.19%) | 68,638,460 |
18 May 2017 | CNY | 10.65 | 10.81 | 10.42 | 10.52 | 10.52 | -0.32 (-2.95%) | 101,258,314 |
17 May 2017 | CNY | 10.5 | 11.03 | 10.46 | 10.84 | 10.84 | +0.19 (+1.78%) | 171,413,651 |
16 May 2017 | CNY | 10.21 | 10.83 | 10.16 | 10.65 | 10.65 | +0.55 (+5.45%) | 169,373,878 |
15 May 2017 | CNY | 10.01 | 10.34 | 9.93 | 10.1 | 10.1 | +0.02 (+0.20%) | 95,206,092 |
12 May 2017 | CNY | 10.01 | 10.32 | 9.83 | 10.08 | 10.08 | -0.06 (-0.59%) | 112,377,616 |
11 May 2017 | CNY | 9.97 | 10.19 | 9.65 | 10.14 | 10.14 | +0.22 (+2.22%) | 90,943,206 |
10 May 2017 | CNY | 10.35 | 10.45 | 9.72 | 9.92 | 9.92 | -0.47 (-4.52%) | 105,903,639 |
9 May 2017 | CNY | 10.24 | 10.39 | 10.13 | 10.39 | 10.39 | +0.17 (+1.66%) | 69,701,699 |
8 May 2017 | CNY | 11.22 | 11.33 | 10.21 | 10.22 | 10.22 | -1.12 (-9.88%) | 164,968,400 |
5 May 2017 | CNY | 11.2 | 11.79 | 11.18 | 11.34 | 11.34 | -0.02 (-0.18%) | 122,827,992 |