Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jul 2017 | CNY | 11.23 | 11.31 | 11.17 | 11.21 | 11.21 | -0.14 (-1.23%) | 668,900 |
13 Jul 2017 | CNY | 11.27 | 11.37 | 11.27 | 11.35 | 11.35 | +0.03 (+0.27%) | 808,251 |
12 Jul 2017 | CNY | 11.28 | 11.36 | 11.15 | 11.32 | 11.32 | +0.08 (+0.71%) | 1,028,644 |
11 Jul 2017 | CNY | 11.55 | 11.58 | 11.03 | 11.24 | 11.24 | -0.43 (-3.68%) | 2,215,996 |
10 Jul 2017 | CNY | 11.89 | 11.94 | 11.66 | 11.67 | 11.67 | -0.22 (-1.85%) | 2,066,922 |
7 Jul 2017 | CNY | 11.72 | 11.96 | 11.63 | 11.89 | 11.89 | +0.17 (+1.45%) | 2,619,496 |
6 Jul 2017 | CNY | 11.67 | 11.8 | 11.54 | 11.72 | 11.72 | +0.1 (+0.86%) | 1,867,819 |
5 Jul 2017 | CNY | 11.65 | 11.8 | 11.54 | 11.62 | 11.62 | +0.01 (+0.09%) | 1,516,636 |
4 Jul 2017 | CNY | 11.6 | 11.85 | 11.57 | 11.61 | 11.61 | +0.01 (+0.09%) | 1,923,865 |
3 Jul 2017 | CNY | 11.47 | 11.65 | 11.42 | 11.6 | 11.6 | +0.15 (+1.31%) | 1,222,153 |
30 Jun 2017 | CNY | 11.47 | 11.56 | 11.41 | 11.45 | 11.45 | -0.05 (-0.43%) | 985,849 |
29 Jun 2017 | CNY | 11.54 | 11.58 | 11.42 | 11.5 | 11.5 | -0.04 (-0.35%) | 1,130,307 |
28 Jun 2017 | CNY | 11.58 | 11.58 | 11.36 | 11.54 | 11.54 | -0.07 (-0.60%) | 2,261,939 |
27 Jun 2017 | CNY | 11.74 | 11.84 | 11.59 | 11.61 | 11.61 | -0.24 (-2.03%) | 2,601,946 |
26 Jun 2017 | CNY | 11.54 | 11.85 | 11.38 | 11.85 | 11.85 | +0.25 (+2.16%) | 4,842,087 |
23 Jun 2017 | CNY | 11.5 | 11.62 | 11.21 | 11.6 | 11.6 | +0.1 (+0.87%) | 4,831,125 |
22 Jun 2017 | CNY | 11.88 | 11.89 | 11.44 | 11.5 | 11.5 | -0.42 (-3.52%) | 8,258,922 |
21 Jun 2017 | CNY | 10.83 | 11.92 | 10.68 | 11.92 | 11.92 | +1.08 (+9.96%) | 7,106,172 |
20 Jun 2017 | CNY | 10.79 | 10.96 | 10.73 | 10.84 | 10.84 | +0.08 (+0.74%) | 2,291,043 |
19 Jun 2017 | CNY | 10.66 | 10.79 | 10.64 | 10.76 | 10.76 | +0.04 (+0.37%) | 1,794,242 |
16 Jun 2017 | CNY | 10.74 | 10.89 | 10.6 | 10.72 | 10.72 | +0.02 (+0.19%) | 2,109,967 |
15 Jun 2017 | CNY | 10.56 | 10.81 | 10.5 | 10.7 | 10.7 | +0.13 (+1.23%) | 1,560,896 |
14 Jun 2017 | CNY | 10.5 | 10.6 | 10.45 | 10.57 | 10.57 | +0.03 (+0.28%) | 828,000 |
13 Jun 2017 | CNY | 10.4 | 10.59 | 10.37 | 10.54 | 10.54 | +0.14 (+1.35%) | 947,692 |
12 Jun 2017 | CNY | 10.7 | 10.74 | 10.4 | 10.4 | 10.4 | -0.34 (-3.17%) | 1,908,999 |
9 Jun 2017 | CNY | 10.63 | 10.75 | 10.55 | 10.74 | 10.74 | +0.08 (+0.75%) | 1,168,027 |
8 Jun 2017 | CNY | 10.66 | 10.73 | 10.53 | 10.66 | 10.66 | 0.0 (0.0%) | 1,118,789 |
7 Jun 2017 | CNY | 10.45 | 10.7 | 10.45 | 10.66 | 10.66 | +0.22 (+2.11%) | 1,611,064 |
6 Jun 2017 | CNY | 10.36 | 10.48 | 10.33 | 10.44 | 10.44 | +0.06 (+0.58%) | 752,590 |
5 Jun 2017 | CNY | 10.37 | 10.5 | 10.32 | 10.38 | 10.38 | +0.02 (+0.19%) | 1,207,156 |