Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | CNY | 11.73 | 12.06 | 11.7 | 11.85 | 11.85 | +0.05 (+0.42%) | 6,910,190 |
28 Jul 2017 | CNY | 12.09 | 12.19 | 11.76 | 11.8 | 11.8 | -0.32 (-2.64%) | 9,110,239 |
27 Jul 2017 | CNY | 11.4 | 12.28 | 11.35 | 12.12 | 12.12 | +0.63 (+5.48%) | 18,955,373 |
26 Jul 2017 | CNY | 11.45 | 11.81 | 11.34 | 11.49 | 11.49 | +0.02 (+0.17%) | 6,917,599 |
25 Jul 2017 | CNY | 11.21 | 11.58 | 11.2 | 11.47 | 11.47 | +0.2 (+1.77%) | 7,207,813 |
24 Jul 2017 | CNY | 11.18 | 11.31 | 10.93 | 11.27 | 11.27 | 0.0 (0.0%) | 6,238,777 |
21 Jul 2017 | CNY | 11.29 | 11.41 | 11.2 | 11.27 | 11.27 | -0.02 (-0.18%) | 4,455,558 |
20 Jul 2017 | CNY | 11.36 | 11.62 | 11.29 | 11.29 | 11.29 | -0.11 (-0.96%) | 5,843,175 |
19 Jul 2017 | CNY | 11.4 | 11.49 | 11.11 | 11.4 | 11.4 | -0.05 (-0.44%) | 6,024,299 |
18 Jul 2017 | CNY | 11.38 | 11.65 | 11.06 | 11.45 | 11.45 | +0.02 (+0.17%) | 8,192,431 |
17 Jul 2017 | CNY | 12.62 | 12.62 | 11.43 | 11.43 | 11.43 | -1.27 (-10%) | 11,587,294 |
14 Jul 2017 | CNY | 12.72 | 12.89 | 12.62 | 12.7 | 12.7 | -0.02 (-0.16%) | 3,779,532 |
13 Jul 2017 | CNY | 12.65 | 12.82 | 12.48 | 12.72 | 12.72 | +0.05 (+0.39%) | 5,495,499 |
12 Jul 2017 | CNY | 12.75 | 12.88 | 12.45 | 12.67 | 12.67 | -0.16 (-1.25%) | 7,561,496 |
11 Jul 2017 | CNY | 12.98 | 13.1 | 12.81 | 12.83 | 12.83 | -0.27 (-2.06%) | 5,978,323 |
10 Jul 2017 | CNY | 13.07 | 13.14 | 12.85 | 13.1 | 13.1 | -0.07 (-0.53%) | 12,231,232 |
7 Jul 2017 | CNY | 13.3 | 13.38 | 13.13 | 13.17 | 13.17 | -0.3 (-2.23%) | 14,020,087 |
6 Jul 2017 | CNY | 13.22 | 14.18 | 13.06 | 13.47 | 13.47 | +0.27 (+2.05%) | 19,747,733 |
5 Jul 2017 | CNY | 13.06 | 13.25 | 13 | 13.2 | 13.2 | +0.15 (+1.15%) | 6,909,030 |
4 Jul 2017 | CNY | 13.2 | 13.26 | 12.95 | 13.05 | 13.05 | -0.19 (-1.44%) | 6,341,198 |
3 Jul 2017 | CNY | 12.96 | 13.25 | 12.86 | 13.24 | 13.24 | +0.29 (+2.24%) | 6,229,495 |
30 Jun 2017 | CNY | 13.05 | 13.05 | 12.81 | 12.95 | 12.95 | -0.15 (-1.15%) | 5,245,645 |
29 Jun 2017 | CNY | 13.05 | 13.18 | 12.9 | 13.1 | 13.1 | +0.1 (+0.77%) | 6,261,377 |
28 Jun 2017 | CNY | 13.15 | 13.2 | 12.9 | 13 | 13 | -0.11 (-0.84%) | 5,132,628 |
27 Jun 2017 | CNY | 13.15 | 13.26 | 13.05 | 13.11 | 13.11 | -0.07 (-0.53%) | 4,890,249 |
26 Jun 2017 | CNY | 12.91 | 13.18 | 12.85 | 13.18 | 13.18 | +0.22 (+1.70%) | 6,740,706 |
23 Jun 2017 | CNY | 12.89 | 13.04 | 12.7 | 12.96 | 12.96 | +0.11 (+0.86%) | 5,099,132 |
22 Jun 2017 | CNY | 13.18 | 13.3 | 12.83 | 12.85 | 12.85 | -0.37 (-2.80%) | 6,162,546 |
21 Jun 2017 | CNY | 13.3 | 13.35 | 13.1 | 13.22 | 13.22 | -0.11 (-0.83%) | 7,038,394 |
20 Jun 2017 | CNY | 13.43 | 13.83 | 13.31 | 13.33 | 13.33 | +0.01 (+0.08%) | 12,267,810 |