Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | CNY | 21.1 | 21.48 | 21 | 21.41 | 21.41 | +0.31 (+1.47%) | 8,221,399 |
20 Jul 2017 | CNY | 21.24 | 21.5 | 20.94 | 21.1 | 21.1 | -0.13 (-0.61%) | 8,047,800 |
19 Jul 2017 | CNY | 20.52 | 21.25 | 20.51 | 21.23 | 21.23 | +0.79 (+3.86%) | 8,999,195 |
18 Jul 2017 | CNY | 20.45 | 20.62 | 20.06 | 20.44 | 20.44 | -0.06 (-0.29%) | 6,881,534 |
17 Jul 2017 | CNY | 20.95 | 21.19 | 20.31 | 20.5 | 20.5 | -0.55 (-2.61%) | 10,866,354 |
14 Jul 2017 | CNY | 21.28 | 21.34 | 20.91 | 21.05 | 21.05 | -0.32 (-1.50%) | 6,847,083 |
13 Jul 2017 | CNY | 21.5 | 21.68 | 21.27 | 21.37 | 21.37 | -0.16 (-0.74%) | 7,193,243 |
12 Jul 2017 | CNY | 21.31 | 21.53 | 21.04 | 21.53 | 21.53 | +0.13 (+0.61%) | 9,269,205 |
11 Jul 2017 | CNY | 20.88 | 21.76 | 20.69 | 21.4 | 21.4 | +0.53 (+2.54%) | 18,066,367 |
10 Jul 2017 | CNY | 21.22 | 21.23 | 20.81 | 20.87 | 20.87 | -0.36 (-1.70%) | 8,610,578 |
7 Jul 2017 | CNY | 21.07 | 21.35 | 21 | 21.23 | 21.23 | +0.06 (+0.28%) | 6,680,772 |
6 Jul 2017 | CNY | 21.38 | 21.38 | 20.95 | 21.17 | 21.17 | -0.25 (-1.17%) | 9,209,699 |
5 Jul 2017 | CNY | 21.1 | 21.44 | 20.93 | 21.42 | 21.42 | +0.34 (+1.61%) | 9,378,582 |
4 Jul 2017 | CNY | 21.7 | 21.86 | 20.98 | 21.08 | 21.08 | -0.72 (-3.30%) | 12,824,790 |
3 Jul 2017 | CNY | 21.85 | 21.95 | 21.5 | 21.8 | 21.8 | -0.06 (-0.27%) | 7,576,032 |
30 Jun 2017 | CNY | 21.98 | 22.02 | 21.63 | 21.86 | 21.86 | -0.07 (-0.32%) | 10,307,261 |
29 Jun 2017 | CNY | 21.4 | 21.95 | 21.26 | 21.93 | 21.93 | +0.68 (+3.20%) | 12,776,649 |
28 Jun 2017 | CNY | 21.15 | 21.55 | 21.09 | 21.25 | 21.25 | +0.05 (+0.24%) | 10,528,791 |
27 Jun 2017 | CNY | 21.56 | 21.88 | 21.11 | 21.2 | 21.2 | -0.41 (-1.90%) | 17,124,830 |
26 Jun 2017 | CNY | 21.7 | 22.08 | 21.59 | 21.61 | 21.61 | +0.04 (+0.19%) | 12,730,197 |
23 Jun 2017 | CNY | 20.85 | 21.68 | 20.85 | 21.57 | 21.57 | +0.6 (+2.86%) | 11,744,547 |
22 Jun 2017 | CNY | 21.41 | 21.44 | 20.85 | 20.97 | 20.97 | -0.43 (-2.01%) | 11,361,110 |
21 Jun 2017 | CNY | 21 | 21.46 | 20.72 | 21.4 | 21.4 | +0.62 (+2.98%) | 15,278,030 |
20 Jun 2017 | CNY | 20.3 | 20.99 | 20.19 | 20.78 | 20.78 | +0.58 (+2.87%) | 13,012,865 |
19 Jun 2017 | CNY | 19.93 | 20.26 | 19.78 | 20.2 | 20.2 | +0.27 (+1.35%) | 8,276,945 |
16 Jun 2017 | CNY | 20.73 | 20.8 | 19.92 | 19.93 | 19.93 | -0.67 (-3.25%) | 10,428,820 |
15 Jun 2017 | CNY | 20.03 | 20.73 | 20.03 | 20.6 | 20.6 | +0.58 (+2.90%) | 13,589,528 |
14 Jun 2017 | CNY | 19.85 | 20.18 | 19.72 | 20.02 | 20.02 | +0.12 (+0.60%) | 8,670,437 |
13 Jun 2017 | CNY | 19.84 | 20.09 | 19.71 | 19.9 | 19.9 | +0.01 (+0.05%) | 7,727,559 |
12 Jun 2017 | CNY | 20.06 | 20.45 | 19.86 | 19.89 | 19.89 | -0.26 (-1.29%) | 11,431,504 |