Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | CNY | 16.4 | 17.98 | 16.11 | 16.88 | 16.88 | +0.34 (+2.06%) | 17,730,468 |
24 Jul 2017 | CNY | 16.31 | 16.83 | 16.02 | 16.54 | 16.54 | +0.14 (+0.85%) | 10,755,010 |
21 Jul 2017 | CNY | 16.55 | 16.64 | 16.21 | 16.4 | 16.4 | -0.27 (-1.62%) | 10,423,174 |
20 Jul 2017 | CNY | 16.97 | 16.97 | 16.35 | 16.67 | 16.67 | -0.28 (-1.65%) | 17,335,376 |
19 Jul 2017 | CNY | 16.14 | 16.95 | 15.78 | 16.95 | 16.95 | +1.54 (+9.99%) | 21,450,381 |
18 Jul 2017 | CNY | 14.14 | 15.41 | 14.05 | 15.41 | 15.41 | +1.4 (+9.99%) | 8,385,974 |
17 Jul 2017 | CNY | 15.07 | 15.18 | 13.72 | 14.01 | 14.01 | -1.22 (-8.01%) | 8,835,466 |
14 Jul 2017 | CNY | 15.46 | 15.5 | 15.05 | 15.23 | 15.23 | -0.55 (-3.49%) | 9,507,649 |
13 Jul 2017 | CNY | 15.5 | 16.16 | 15.15 | 15.78 | 15.78 | +0.98 (+6.62%) | 17,554,032 |
12 Jul 2017 | CNY | 13.9 | 14.8 | 13.9 | 14.8 | 14.8 | +1.35 (+10.04%) | 9,366,008 |
11 Jul 2017 | CNY | 13.85 | 13.94 | 13.42 | 13.45 | 13.45 | -0.45 (-3.24%) | 2,594,900 |
10 Jul 2017 | CNY | 14.3 | 14.42 | 13.88 | 13.9 | 13.9 | -0.38 (-2.66%) | 3,566,801 |
7 Jul 2017 | CNY | 14.16 | 14.36 | 14.1 | 14.28 | 14.28 | +0.18 (+1.28%) | 2,533,154 |
6 Jul 2017 | CNY | 14.32 | 14.43 | 14 | 14.1 | 14.1 | -0.27 (-1.88%) | 3,304,672 |
5 Jul 2017 | CNY | 14.39 | 14.41 | 14.12 | 14.37 | 14.37 | +0.02 (+0.14%) | 2,597,594 |
4 Jul 2017 | CNY | 14.55 | 14.59 | 14.32 | 14.35 | 14.35 | -0.14 (-0.97%) | 1,703,544 |
3 Jul 2017 | CNY | 14.4 | 14.5 | 14.27 | 14.49 | 14.49 | +0.16 (+1.12%) | 1,968,445 |
30 Jun 2017 | CNY | 14.44 | 14.45 | 14.16 | 14.33 | 14.33 | -0.02 (-0.14%) | 2,063,763 |
29 Jun 2017 | CNY | 14.3 | 14.45 | 14.1 | 14.35 | 14.35 | +0.03 (+0.21%) | 2,235,873 |
28 Jun 2017 | CNY | 14.56 | 14.8 | 14.22 | 14.32 | 14.32 | -0.38 (-2.59%) | 2,892,944 |
27 Jun 2017 | CNY | 14.78 | 15.08 | 14.5 | 14.7 | 14.7 | 0.0 (0.0%) | 3,128,231 |
26 Jun 2017 | CNY | 14.6 | 14.78 | 14.5 | 14.7 | 14.7 | +0.18 (+1.24%) | 4,071,157 |
23 Jun 2017 | CNY | 14.98 | 14.98 | 14.31 | 14.52 | 14.52 | -0.32 (-2.16%) | 2,887,157 |
22 Jun 2017 | CNY | 15.49 | 15.69 | 14.6 | 14.84 | 14.84 | -0.62 (-4.01%) | 2,680,425 |
21 Jun 2017 | CNY | 15.3 | 15.49 | 15.26 | 15.46 | 15.46 | +0.16 (+1.05%) | 1,439,325 |
20 Jun 2017 | CNY | 15.69 | 15.96 | 15.26 | 15.3 | 15.3 | -0.27 (-1.73%) | 2,662,495 |
19 Jun 2017 | CNY | 15.35 | 15.63 | 15.2 | 15.57 | 15.57 | +0.22 (+1.43%) | 2,133,992 |
16 Jun 2017 | CNY | 15.4 | 15.45 | 15.16 | 15.35 | 15.35 | 0.0 (0.0%) | 1,654,000 |
15 Jun 2017 | CNY | 15.14 | 15.51 | 15.02 | 15.35 | 15.35 | +0.19 (+1.25%) | 3,146,553 |
14 Jun 2017 | CNY | 14.88 | 15.24 | 14.84 | 15.16 | 15.16 | +0.28 (+1.88%) | 1,525,500 |