Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | CNY | 17.56 | 17.56 | 17.33 | 17.46 | 17.46 | -0.05 (-0.29%) | 3,576,775 |
15 Jun 2017 | CNY | 17.3 | 17.63 | 17.3 | 17.51 | 17.51 | +0.11 (+0.63%) | 5,177,830 |
14 Jun 2017 | CNY | 17.41 | 17.65 | 17.28 | 17.4 | 17.4 | -0.05 (-0.29%) | 3,626,994 |
13 Jun 2017 | CNY | 17.27 | 17.55 | 17.16 | 17.45 | 17.45 | +0.34 (+1.99%) | 6,332,618 |
12 Jun 2017 | CNY | 17.06 | 17.26 | 17.02 | 17.11 | 17.11 | +0.05 (+0.29%) | 2,946,894 |
9 Jun 2017 | CNY | 17.35 | 17.42 | 16.96 | 17.06 | 17.06 | -0.31 (-1.78%) | 5,248,319 |
8 Jun 2017 | CNY | 17.46 | 17.66 | 17.34 | 17.37 | 17.37 | -0.08 (-0.46%) | 4,899,079 |
7 Jun 2017 | CNY | 17.3 | 17.58 | 17.28 | 17.45 | 17.45 | +0.08 (+0.46%) | 5,167,143 |
6 Jun 2017 | CNY | 17.3 | 17.59 | 17.22 | 17.37 | 17.37 | +0.16 (+0.93%) | 4,870,003 |
5 Jun 2017 | CNY | 17.25 | 17.35 | 17.12 | 17.21 | 17.21 | +0.05 (+0.29%) | 3,756,540 |
2 Jun 2017 | CNY | 17.09 | 17.18 | 16.78 | 17.16 | 17.16 | -0.02 (-0.12%) | 3,759,736 |
1 Jun 2017 | CNY | 16.91 | 17.27 | 16.76 | 17.18 | 17.18 | +0.34 (+2.02%) | 5,036,692 |
31 May 2017 | CNY | 17.14 | 17.29 | 16.77 | 16.84 | 16.84 | -0.27 (-1.58%) | 5,152,770 |
26 May 2017 | CNY | 17.3 | 17.5 | 17 | 17.11 | 17.11 | -0.09 (-0.52%) | 4,485,379 |
25 May 2017 | CNY | 17.05 | 17.3 | 16.95 | 17.2 | 17.2 | -0.05 (-0.29%) | 5,277,244 |
24 May 2017 | CNY | 17 | 17.4 | 16.73 | 17.25 | 17.25 | +0.4 (+2.37%) | 8,515,682 |
23 May 2017 | CNY | 17.37 | 17.46 | 16.76 | 16.85 | 16.85 | -0.52 (-2.99%) | 7,497,690 |
22 May 2017 | CNY | 16.15 | 17.75 | 16.14 | 17.37 | 17.37 | +1.23 (+7.62%) | 18,575,629 |
19 May 2017 | CNY | 15.83 | 16.26 | 15.76 | 16.14 | 16.14 | +0.36 (+2.28%) | 5,540,285 |
18 May 2017 | CNY | 15.92 | 15.92 | 15.72 | 15.78 | 15.78 | -0.18 (-1.13%) | 2,366,814 |
17 May 2017 | CNY | 15.98 | 16.15 | 15.85 | 15.96 | 15.96 | +0.05 (+0.31%) | 3,008,872 |
16 May 2017 | CNY | 15.65 | 15.95 | 15.4 | 15.91 | 15.91 | +0.18 (+1.14%) | 3,692,279 |
15 May 2017 | CNY | 15.99 | 16.03 | 15.71 | 15.73 | 15.73 | -0.17 (-1.07%) | 1,797,547 |
12 May 2017 | CNY | 15.74 | 15.98 | 15.56 | 15.9 | 15.9 | +0.14 (+0.89%) | 2,771,051 |
11 May 2017 | CNY | 16.16 | 16.2 | 15.35 | 15.76 | 15.76 | -0.39 (-2.41%) | 6,117,565 |
10 May 2017 | CNY | 16.62 | 16.69 | 16.15 | 16.15 | 16.15 | -0.46 (-2.77%) | 4,407,842 |
9 May 2017 | CNY | 16.72 | 16.72 | 16.37 | 16.61 | 16.61 | -0.01 (-0.06%) | 3,081,360 |
8 May 2017 | CNY | 16.4 | 16.7 | 16.3 | 16.62 | 16.62 | +0.24 (+1.47%) | 5,169,839 |
5 May 2017 | CNY | 16.3 | 16.6 | 16.15 | 16.38 | 16.38 | +0.04 (+0.24%) | 4,329,826 |
4 May 2017 | CNY | 16.3 | 16.51 | 16.26 | 16.34 | 16.34 | -0.03 (-0.18%) | 2,451,249 |