Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Jun 2017 | CNY | 16.03 | 16.25 | 15.92 | 16.17 | 16.17 | +0.08 (+0.50%) | 1,433,125 |
29 Jun 2017 | CNY | 16.01 | 16.26 | 16.01 | 16.09 | 16.09 | +0.08 (+0.50%) | 1,233,675 |
28 Jun 2017 | CNY | 16.19 | 16.21 | 16 | 16.01 | 16.01 | -0.26 (-1.60%) | 1,695,000 |
27 Jun 2017 | CNY | 16.33 | 16.66 | 16.18 | 16.27 | 16.27 | -0.03 (-0.18%) | 2,234,223 |
26 Jun 2017 | CNY | 16.19 | 16.39 | 16.05 | 16.3 | 16.3 | +0.11 (+0.68%) | 2,056,985 |
23 Jun 2017 | CNY | 16.07 | 16.28 | 15.7 | 16.19 | 16.19 | -0.04 (-0.25%) | 3,072,279 |
22 Jun 2017 | CNY | 16.95 | 16.99 | 16.16 | 16.23 | 16.23 | -0.56 (-3.34%) | 5,099,155 |
21 Jun 2017 | CNY | 16.2 | 16.99 | 16.01 | 16.79 | 16.79 | +0.54 (+3.32%) | 6,684,373 |
20 Jun 2017 | CNY | 16.27 | 16.65 | 16.21 | 16.25 | 16.25 | -0.07 (-0.43%) | 3,990,816 |
19 Jun 2017 | CNY | 16.39 | 16.39 | 16.2 | 16.32 | 16.32 | -0.03 (-0.18%) | 1,983,019 |
16 Jun 2017 | CNY | 16.5 | 16.53 | 16.23 | 16.35 | 16.35 | -0.05 (-0.30%) | 3,084,038 |
15 Jun 2017 | CNY | 16.12 | 16.41 | 16.09 | 16.4 | 16.4 | +0.17 (+1.05%) | 4,322,134 |
14 Jun 2017 | CNY | 15.89 | 16.3 | 15.75 | 16.23 | 16.23 | +0.34 (+2.14%) | 5,551,665 |
13 Jun 2017 | CNY | 15.3 | 16.17 | 15.2 | 15.89 | 15.89 | +0.59 (+3.86%) | 4,543,067 |
12 Jun 2017 | CNY | 15.58 | 15.58 | 15.2 | 15.3 | 15.3 | -0.35 (-2.24%) | 1,632,242 |
9 Jun 2017 | CNY | 15.82 | 15.82 | 15.46 | 15.65 | 15.65 | -0.18 (-1.14%) | 1,511,748 |
8 Jun 2017 | CNY | 15.94 | 15.98 | 15.73 | 15.83 | 15.83 | -0.11 (-0.69%) | 1,617,000 |
7 Jun 2017 | CNY | 15.58 | 16.03 | 15.56 | 15.94 | 15.94 | +0.36 (+2.31%) | 2,092,694 |
6 Jun 2017 | CNY | 15.64 | 15.64 | 15.45 | 15.58 | 15.58 | -0.07 (-0.45%) | 1,066,432 |
5 Jun 2017 | CNY | 15.51 | 15.75 | 15.5 | 15.65 | 15.65 | 0.0 (0.0%) | 1,216,575 |
2 Jun 2017 | CNY | 15.21 | 15.75 | 15.03 | 15.65 | 15.65 | +0.25 (+1.62%) | 1,693,124 |
1 Jun 2017 | CNY | 15.6 | 15.62 | 15.01 | 15.4 | 15.4 | -0.21 (-1.35%) | 1,312,096 |
31 May 2017 | CNY | 16 | 16.1 | 15.6 | 15.61 | 15.61 | -0.09 (-0.57%) | 878,536 |
26 May 2017 | CNY | 15.56 | 15.77 | 15.55 | 15.7 | 15.7 | +0.14 (+0.90%) | 1,031,009 |
25 May 2017 | CNY | 15.56 | 15.69 | 15.25 | 15.56 | 15.56 | 0.0 (0.0%) | 1,307,321 |
24 May 2017 | CNY | 15.46 | 15.65 | 15.08 | 15.56 | 15.56 | +0.06 (+0.39%) | 1,278,365 |
23 May 2017 | CNY | 16.18 | 16.22 | 15.48 | 15.5 | 15.5 | -0.65 (-4.02%) | 1,886,093 |
22 May 2017 | CNY | 16.76 | 16.77 | 16.13 | 16.15 | 16.15 | -0.61 (-3.64%) | 1,512,531 |
19 May 2017 | CNY | 16.86 | 16.86 | 16.63 | 16.76 | 16.76 | +0.08 (+0.48%) | 1,303,838 |
18 May 2017 | CNY | 16.8 | 17.07 | 16.68 | 16.68 | 16.68 | -0.4 (-2.34%) | 2,433,070 |