Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | CNY | 18.52 | 19 | 18.46 | 18.99 | 18.99 | +0.49 (+2.65%) | 15,584,778 |
16 Jun 2017 | CNY | 18.76 | 18.9 | 18.33 | 18.5 | 18.5 | -0.45 (-2.37%) | 19,671,494 |
15 Jun 2017 | CNY | 18.66 | 18.98 | 18.45 | 18.95 | 18.95 | +0.23 (+1.23%) | 16,848,375 |
14 Jun 2017 | CNY | 18.96 | 18.98 | 18.52 | 18.72 | 18.72 | -0.33 (-1.73%) | 14,154,301 |
13 Jun 2017 | CNY | 19 | 19.11 | 18.63 | 19.05 | 19.05 | +0.01 (+0.05%) | 25,881,277 |
12 Jun 2017 | CNY | 19.3 | 19.49 | 18.95 | 19.04 | 19.04 | -0.38 (-1.96%) | 28,372,947 |
9 Jun 2017 | CNY | 18.91 | 19.43 | 18.91 | 19.42 | 19.42 | +0.41 (+2.16%) | 34,105,018 |
8 Jun 2017 | CNY | 19.05 | 19.59 | 18.76 | 19.01 | 19.01 | -0.03 (-0.16%) | 36,680,806 |
7 Jun 2017 | CNY | 18.23 | 19.28 | 18.21 | 19.04 | 19.04 | +0.79 (+4.33%) | 57,325,961 |
6 Jun 2017 | CNY | 18.03 | 18.45 | 17.87 | 18.25 | 18.25 | +0.4 (+2.24%) | 39,519,345 |
5 Jun 2017 | CNY | 17.26 | 18.2 | 17.2 | 17.85 | 17.85 | +0.59 (+3.42%) | 35,875,564 |
2 Jun 2017 | CNY | 17.16 | 17.35 | 16.99 | 17.26 | 17.26 | +0.06 (+0.35%) | 18,586,467 |
1 Jun 2017 | CNY | 17.12 | 17.45 | 16.87 | 17.2 | 17.2 | +0.2 (+1.18%) | 21,312,047 |
31 May 2017 | CNY | 17.12 | 17.24 | 16.9 | 17 | 17 | +0.02 (+0.12%) | 16,208,856 |
26 May 2017 | CNY | 17.3 | 17.41 | 16.68 | 16.98 | 16.98 | -0.46 (-2.64%) | 33,379,921 |
25 May 2017 | CNY | 17.3 | 17.65 | 17.08 | 17.44 | 17.44 | +0.04 (+0.23%) | 21,768,208 |
24 May 2017 | CNY | 17.49 | 17.49 | 16.91 | 17.4 | 17.4 | -0.22 (-1.25%) | 19,395,994 |
23 May 2017 | CNY | 17.52 | 17.87 | 17.34 | 17.62 | 17.62 | +0.08 (+0.46%) | 24,951,335 |
22 May 2017 | CNY | 17.77 | 17.93 | 17.4 | 17.54 | 17.54 | -0.25 (-1.41%) | 16,727,679 |
19 May 2017 | CNY | 17.7 | 17.97 | 17.62 | 17.79 | 17.79 | +0.06 (+0.34%) | 15,078,460 |
18 May 2017 | CNY | 17.8 | 18.28 | 17.61 | 17.73 | 17.73 | -0.37 (-2.04%) | 24,648,619 |
17 May 2017 | CNY | 18.37 | 18.6 | 17.89 | 18.1 | 18.1 | -0.42 (-2.27%) | 37,203,643 |
16 May 2017 | CNY | 17.75 | 18.55 | 17.61 | 18.52 | 18.52 | +0.5 (+2.77%) | 46,521,107 |
15 May 2017 | CNY | 17.3 | 18.1 | 16.92 | 18.02 | 18.02 | +0.72 (+4.16%) | 33,627,759 |
12 May 2017 | CNY | 17.45 | 17.61 | 17.05 | 17.3 | 17.3 | -0.01 (-0.06%) | 18,229,421 |
11 May 2017 | CNY | 17.4 | 17.51 | 17 | 17.31 | 17.31 | -0.23 (-1.31%) | 23,659,085 |
10 May 2017 | CNY | 17.33 | 17.85 | 17.1 | 17.54 | 17.54 | +0.36 (+2.10%) | 34,054,055 |
9 May 2017 | CNY | 16.6 | 17.2 | 16.42 | 17.18 | 17.18 | +0.52 (+3.12%) | 20,126,134 |
8 May 2017 | CNY | 16.96 | 17.08 | 16.28 | 16.66 | 16.66 | -0.34 (-2%) | 21,818,695 |
5 May 2017 | CNY | 16.81 | 17.31 | 16.76 | 17 | 17 | +0.1 (+0.59%) | 15,310,176 |