Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | CNY | 10.82 | 10.93 | 10.71 | 10.75 | 10.75 | -0.11 (-1.01%) | 3,118,116 |
7 Jul 2017 | CNY | 10.78 | 10.94 | 10.78 | 10.86 | 10.86 | 0.0 (0.0%) | 2,907,054 |
6 Jul 2017 | CNY | 10.85 | 10.89 | 10.76 | 10.86 | 10.86 | 0.0 (0.0%) | 2,694,614 |
5 Jul 2017 | CNY | 10.75 | 10.9 | 10.72 | 10.86 | 10.86 | +0.08 (+0.74%) | 3,148,789 |
4 Jul 2017 | CNY | 10.87 | 10.97 | 10.72 | 10.78 | 10.78 | -0.09 (-0.83%) | 2,019,495 |
3 Jul 2017 | CNY | 10.75 | 10.9 | 10.73 | 10.87 | 10.87 | +0.16 (+1.49%) | 2,980,567 |
30 Jun 2017 | CNY | 10.73 | 10.79 | 10.57 | 10.71 | 10.71 | -0.01 (-0.09%) | 1,846,769 |
29 Jun 2017 | CNY | 10.69 | 10.79 | 10.64 | 10.72 | 10.72 | +0.02 (+0.19%) | 2,212,158 |
28 Jun 2017 | CNY | 10.64 | 10.82 | 10.64 | 10.7 | 10.7 | -0.01 (-0.09%) | 2,550,621 |
27 Jun 2017 | CNY | 10.77 | 10.89 | 10.63 | 10.71 | 10.71 | -0.04 (-0.37%) | 2,626,210 |
26 Jun 2017 | CNY | 10.51 | 10.8 | 10.5 | 10.75 | 10.75 | +0.17 (+1.61%) | 2,846,560 |
23 Jun 2017 | CNY | 10.56 | 10.73 | 10.38 | 10.58 | 10.58 | -0.01 (-0.09%) | 2,656,604 |
22 Jun 2017 | CNY | 10.97 | 11.07 | 10.5 | 10.59 | 10.59 | -0.37 (-3.38%) | 3,329,536 |
21 Jun 2017 | CNY | 11.02 | 11.04 | 10.8 | 10.96 | 10.96 | -0.01 (-0.09%) | 2,105,680 |
20 Jun 2017 | CNY | 11.09 | 11.09 | 10.95 | 10.97 | 10.97 | -0.05 (-0.45%) | 2,244,731 |
19 Jun 2017 | CNY | 10.85 | 11.05 | 10.79 | 11.02 | 11.02 | +0.11 (+1.01%) | 2,579,000 |
16 Jun 2017 | CNY | 10.9 | 10.99 | 10.75 | 10.91 | 10.91 | +0.01 (+0.09%) | 2,289,370 |
15 Jun 2017 | CNY | 10.75 | 11.03 | 10.68 | 10.9 | 10.9 | +0.15 (+1.40%) | 3,778,771 |
14 Jun 2017 | CNY | 10.63 | 10.8 | 10.5 | 10.75 | 10.75 | +0.14 (+1.32%) | 2,926,857 |
13 Jun 2017 | CNY | 10.36 | 10.66 | 10.33 | 10.61 | 10.61 | +0.26 (+2.51%) | 2,477,762 |
12 Jun 2017 | CNY | 10.58 | 10.66 | 10.33 | 10.35 | 10.35 | -0.32 (-3.00%) | 2,732,267 |
9 Jun 2017 | CNY | 10.74 | 10.79 | 10.4 | 10.67 | 10.67 | -0.07 (-0.65%) | 3,227,064 |
8 Jun 2017 | CNY | 10.9 | 10.95 | 10.66 | 10.74 | 10.74 | -0.16 (-1.47%) | 2,497,154 |
7 Jun 2017 | CNY | 10.62 | 10.92 | 10.58 | 10.9 | 10.9 | +0.29 (+2.73%) | 3,147,563 |
6 Jun 2017 | CNY | 10.58 | 10.64 | 10.45 | 10.61 | 10.61 | +0.04 (+0.38%) | 1,823,270 |
5 Jun 2017 | CNY | 10.36 | 10.8 | 10.35 | 10.57 | 10.57 | +0.17 (+1.63%) | 3,313,697 |
2 Jun 2017 | CNY | 10.13 | 10.56 | 9.93 | 10.4 | 10.4 | +0.27 (+2.67%) | 3,458,703 |
1 Jun 2017 | CNY | 10.57 | 10.6 | 10.05 | 10.13 | 10.13 | -0.46 (-4.34%) | 2,501,216 |
31 May 2017 | CNY | 10.8 | 10.9 | 10.54 | 10.59 | 10.59 | -0.08 (-0.75%) | 1,610,546 |
26 May 2017 | CNY | 10.83 | 10.83 | 10.59 | 10.67 | 10.67 | -0.12 (-1.11%) | 2,678,510 |