Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | CNY | 14.2 | 14.23 | 14.01 | 14.18 | 14.18 | -0.01 (-0.07%) | 1,186,601 |
15 Jun 2017 | CNY | 13.87 | 14.25 | 13.71 | 14.19 | 14.19 | +0.31 (+2.23%) | 2,288,962 |
14 Jun 2017 | CNY | 13.85 | 13.94 | 13.72 | 13.88 | 13.88 | +0.13 (+0.95%) | 1,337,026 |
13 Jun 2017 | CNY | 13.5 | 13.84 | 13.46 | 13.75 | 13.75 | +0.23 (+1.70%) | 1,392,523 |
12 Jun 2017 | CNY | 13.78 | 13.91 | 13.48 | 13.52 | 13.52 | -0.44 (-3.15%) | 1,933,442 |
9 Jun 2017 | CNY | 14.01 | 14.01 | 13.65 | 13.96 | 13.96 | -0.06 (-0.43%) | 1,796,992 |
8 Jun 2017 | CNY | 14.33 | 14.46 | 13.95 | 14.02 | 14.02 | -0.33 (-2.30%) | 3,094,578 |
7 Jun 2017 | CNY | 13.95 | 14.42 | 13.93 | 14.35 | 14.35 | +0.32 (+2.28%) | 2,857,376 |
6 Jun 2017 | CNY | 13.81 | 14.15 | 13.61 | 14.03 | 14.03 | -0.02 (-0.14%) | 1,845,832 |
5 Jun 2017 | CNY | 13.99 | 14.14 | 13.87 | 14.05 | 14.05 | +0.13 (+0.93%) | 1,104,306 |
2 Jun 2017 | CNY | 13.71 | 13.99 | 13.46 | 13.92 | 13.92 | +0.31 (+2.28%) | 1,005,837 |
1 Jun 2017 | CNY | 14.2 | 14.25 | 13.61 | 13.61 | 13.61 | -0.61 (-4.29%) | 1,194,400 |
31 May 2017 | CNY | 14.21 | 14.53 | 14.21 | 14.22 | 14.22 | -0.07 (-0.49%) | 706,090 |
26 May 2017 | CNY | 14.29 | 14.37 | 14 | 14.29 | 14.29 | +0.04 (+0.28%) | 840,037 |
25 May 2017 | CNY | 14.19 | 14.38 | 13.81 | 14.25 | 14.25 | +0.04 (+0.28%) | 912,111 |
24 May 2017 | CNY | 14.2 | 14.45 | 13.16 | 14.21 | 14.21 | +0.06 (+0.42%) | 1,086,771 |
23 May 2017 | CNY | 15.04 | 15.22 | 14.15 | 14.15 | 14.15 | -0.87 (-5.79%) | 1,265,662 |
22 May 2017 | CNY | 15.61 | 15.75 | 15.01 | 15.02 | 15.02 | -0.36 (-2.34%) | 1,193,025 |
19 May 2017 | CNY | 15.7 | 15.7 | 15.31 | 15.38 | 15.38 | -0.19 (-1.22%) | 568,944 |
18 May 2017 | CNY | 15.43 | 15.79 | 15.43 | 15.57 | 15.57 | -0.1 (-0.64%) | 692,583 |
17 May 2017 | CNY | 15.8 | 15.9 | 15.5 | 15.67 | 15.67 | -0.1 (-0.63%) | 1,197,515 |
16 May 2017 | CNY | 15.29 | 15.8 | 15 | 15.77 | 15.77 | +0.53 (+3.48%) | 1,069,418 |
15 May 2017 | CNY | 15.17 | 15.31 | 15.13 | 15.24 | 15.24 | +0.01 (+0.07%) | 700,528 |
12 May 2017 | CNY | 15.26 | 15.27 | 14.86 | 15.23 | 15.23 | -0.07 (-0.46%) | 914,010 |
11 May 2017 | CNY | 15.7 | 15.85 | 15.04 | 15.3 | 15.3 | -0.43 (-2.73%) | 1,017,441 |
10 May 2017 | CNY | 16.25 | 16.38 | 15.73 | 15.73 | 15.73 | -0.65 (-3.97%) | 1,201,751 |
9 May 2017 | CNY | 16.18 | 16.46 | 16 | 16.38 | 16.38 | +0.25 (+1.55%) | 901,318 |
8 May 2017 | CNY | 17.01 | 17.08 | 15.99 | 16.13 | 16.13 | -1.07 (-6.22%) | 2,026,208 |
5 May 2017 | CNY | 17.16 | 17.38 | 16.85 | 17.2 | 17.2 | -0.18 (-1.04%) | 970,576 |
4 May 2017 | CNY | 16.75 | 18.26 | 16.69 | 17.38 | 17.38 | +0.61 (+3.64%) | 2,101,156 |