Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2017 | CNY | 14.48 | 15.1 | 14.25 | 14.88 | 14.88 | +0.31 (+2.13%) | 1,641,829 |
12 Jun 2017 | CNY | 15.45 | 15.51 | 14.51 | 14.57 | 14.57 | -0.79 (-5.14%) | 2,127,837 |
9 Jun 2017 | CNY | 15.3 | 15.39 | 14.95 | 15.36 | 15.36 | -0.02 (-0.13%) | 2,150,300 |
8 Jun 2017 | CNY | 15.66 | 15.66 | 15.22 | 15.38 | 15.38 | -0.22 (-1.41%) | 2,379,502 |
7 Jun 2017 | CNY | 15.27 | 15.68 | 15.12 | 15.6 | 15.6 | +0.37 (+2.43%) | 1,631,575 |
6 Jun 2017 | CNY | 14.95 | 15.37 | 14.72 | 15.23 | 15.23 | +0.25 (+1.67%) | 2,599,273 |
5 Jun 2017 | CNY | 14.65 | 15.1 | 14.33 | 14.98 | 14.98 | +0.25 (+1.70%) | 3,352,668 |
2 Jun 2017 | CNY | 15.06 | 15.44 | 13.71 | 14.73 | 14.73 | -0.5 (-3.28%) | 4,887,816 |
1 Jun 2017 | CNY | 16.59 | 16.62 | 15.2 | 15.23 | 15.23 | -1.38 (-8.31%) | 3,844,397 |
31 May 2017 | CNY | 16.99 | 17.4 | 16.35 | 16.61 | 16.61 | -0.38 (-2.24%) | 1,962,360 |
26 May 2017 | CNY | 16.7 | 17.2 | 16.63 | 16.99 | 16.99 | +0.3 (+1.80%) | 1,814,726 |
25 May 2017 | CNY | 16.59 | 16.81 | 16.23 | 16.69 | 16.69 | +0.04 (+0.24%) | 1,802,505 |
24 May 2017 | CNY | 16.12 | 16.69 | 16 | 16.65 | 16.65 | +0.29 (+1.77%) | 1,593,885 |
23 May 2017 | CNY | 16.89 | 17.2 | 16.1 | 16.36 | 16.36 | -0.51 (-3.02%) | 2,837,361 |
22 May 2017 | CNY | 18 | 18.08 | 16.81 | 16.87 | 16.87 | -1 (-5.60%) | 3,309,726 |
19 May 2017 | CNY | 17.9 | 18.1 | 17.7 | 17.87 | 17.87 | -0.16 (-0.89%) | 1,982,579 |
18 May 2017 | CNY | 17.48 | 18.13 | 17.47 | 18.03 | 18.03 | +0.19 (+1.07%) | 3,492,234 |
17 May 2017 | CNY | 16.98 | 18.29 | 16.98 | 17.84 | 17.84 | +0.87 (+5.13%) | 4,586,248 |
16 May 2017 | CNY | 16.32 | 17.35 | 16.32 | 16.97 | 16.97 | +0.61 (+3.73%) | 4,010,822 |
15 May 2017 | CNY | 16.35 | 16.68 | 16.04 | 16.36 | 16.36 | +0.14 (+0.86%) | 2,783,734 |
12 May 2017 | CNY | 16.44 | 16.67 | 16.2 | 16.22 | 16.22 | -0.43 (-2.58%) | 1,707,334 |
11 May 2017 | CNY | 16.78 | 17.14 | 16.03 | 16.65 | 16.65 | -0.73 (-4.20%) | 2,852,105 |
10 May 2017 | CNY | 17.2 | 17.74 | 17.2 | 17.38 | 17.38 | 0.0 (0.0%) | 1,211,730 |
9 May 2017 | CNY | 17.72 | 17.72 | 16.6 | 17.38 | 17.38 | -0.42 (-2.36%) | 2,238,259 |
8 May 2017 | CNY | 18.1 | 18.32 | 17.4 | 17.8 | 17.8 | -0.49 (-2.68%) | 2,519,003 |
5 May 2017 | CNY | 18.4 | 18.62 | 18.2 | 18.29 | 18.29 | -0.33 (-1.77%) | 3,250,553 |
4 May 2017 | CNY | 18.82 | 18.84 | 18.51 | 18.62 | 18.62 | -0.04 (-0.21%) | 1,358,378 |
3 May 2017 | CNY | 18.74 | 18.87 | 18.48 | 18.66 | 18.66 | -0.03 (-0.16%) | 1,936,744 |
2 May 2017 | CNY | 19.14 | 19.14 | 18.61 | 18.69 | 18.69 | -0.19 (-1.01%) | 2,028,133 |
28 Apr 2017 | CNY | 18.7 | 19.16 | 18.62 | 18.88 | 18.88 | +0.06 (+0.32%) | 1,963,600 |