Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Jun 2017 | CNY | 10.24 | 10.47 | 10.05 | 10.36 | 10.36 | +0.13 (+1.27%) | 1,897,713 |
1 Jun 2017 | CNY | 10.51 | 10.56 | 10.16 | 10.23 | 10.23 | -0.34 (-3.22%) | 1,615,817 |
31 May 2017 | CNY | 10.68 | 10.85 | 10.55 | 10.57 | 10.57 | -0.12 (-1.12%) | 1,551,845 |
26 May 2017 | CNY | 10.9 | 10.9 | 10.63 | 10.69 | 10.69 | -0.11 (-1.02%) | 1,354,088 |
25 May 2017 | CNY | 10.33 | 10.81 | 10.17 | 10.8 | 10.8 | +0.48 (+4.65%) | 3,999,162 |
24 May 2017 | CNY | 9.95 | 10.36 | 9.76 | 10.32 | 10.32 | +0.37 (+3.72%) | 2,028,785 |
23 May 2017 | CNY | 10.01 | 10.22 | 9.89 | 9.95 | 9.95 | -0.1 (-1.00%) | 1,636,871 |
22 May 2017 | CNY | 10.5 | 10.54 | 10.01 | 10.05 | 10.05 | -0.48 (-4.56%) | 1,815,323 |
19 May 2017 | CNY | 10.51 | 10.57 | 10.41 | 10.53 | 10.53 | 0.0 (0.0%) | 997,003 |
18 May 2017 | CNY | 10.58 | 10.68 | 10.43 | 10.53 | 10.53 | -0.03 (-0.28%) | 1,936,034 |
17 May 2017 | CNY | 10.44 | 10.61 | 10.39 | 10.56 | 10.56 | +0.12 (+1.15%) | 1,623,527 |
16 May 2017 | CNY | 10.21 | 10.48 | 10.11 | 10.44 | 10.44 | +0.22 (+2.15%) | 2,113,796 |
15 May 2017 | CNY | 10.29 | 10.36 | 10.2 | 10.22 | 10.22 | -0.02 (-0.20%) | 1,066,265 |
12 May 2017 | CNY | 10.19 | 10.32 | 10.12 | 10.24 | 10.24 | +0.03 (+0.29%) | 1,231,334 |
11 May 2017 | CNY | 10.36 | 10.38 | 9.88 | 10.21 | 10.21 | -0.14 (-1.35%) | 2,094,515 |
10 May 2017 | CNY | 10.7 | 10.83 | 10.29 | 10.35 | 10.35 | -0.35 (-3.27%) | 1,612,707 |
9 May 2017 | CNY | 10.51 | 10.75 | 10.51 | 10.7 | 10.7 | +0.07 (+0.66%) | 2,723,627 |
8 May 2017 | CNY | 10.86 | 10.92 | 10.55 | 10.63 | 10.63 | -0.22 (-2.03%) | 2,139,688 |
5 May 2017 | CNY | 10.99 | 10.99 | 10.8 | 10.85 | 10.85 | -0.07 (-0.64%) | 1,932,107 |
4 May 2017 | CNY | 10.99 | 11.07 | 10.87 | 10.92 | 10.92 | -0.12 (-1.09%) | 2,033,124 |
3 May 2017 | CNY | 10.95 | 11.15 | 10.86 | 11.04 | 11.04 | +0.03 (+0.27%) | 2,594,343 |
2 May 2017 | CNY | 10.65 | 11.2 | 10.65 | 11.01 | 11.01 | +0.38 (+3.57%) | 3,849,786 |
28 Apr 2017 | CNY | 10.63 | 10.81 | 10.6 | 10.63 | 10.63 | +0.01 (+0.09%) | 2,064,143 |
27 Apr 2017 | CNY | 10.52 | 10.65 | 10.15 | 10.62 | 10.62 | +0.07 (+0.66%) | 2,791,953 |
26 Apr 2017 | CNY | 10.52 | 10.59 | 10.46 | 10.55 | 10.55 | +0.03 (+0.29%) | 1,227,574 |
25 Apr 2017 | CNY | 10.63 | 10.78 | 10.43 | 10.52 | 10.52 | -0.08 (-0.75%) | 2,393,205 |
24 Apr 2017 | CNY | 10.96 | 10.96 | 10.54 | 10.6 | 10.6 | -0.3 (-2.75%) | 2,643,480 |
21 Apr 2017 | CNY | 10.85 | 11.2 | 10.85 | 10.9 | 10.9 | +0.08 (+0.74%) | 3,044,449 |
20 Apr 2017 | CNY | 11.25 | 11.33 | 10.73 | 10.82 | 10.82 | -0.43 (-3.82%) | 3,327,982 |
19 Apr 2017 | CNY | 11.53 | 11.53 | 11.14 | 11.25 | 11.25 | -0.28 (-2.43%) | 2,790,528 |