Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jun 2017 | CNY | 10.02 | 10.08 | 9.74 | 9.76 | 9.76 | -0.32 (-3.17%) | 5,041,400 |
9 Jun 2017 | CNY | 10.22 | 10.22 | 10.01 | 10.08 | 10.08 | -0.11 (-1.08%) | 4,275,576 |
8 Jun 2017 | CNY | 10.26 | 10.28 | 10.15 | 10.19 | 10.19 | -0.07 (-0.68%) | 3,220,329 |
7 Jun 2017 | CNY | 10.08 | 10.31 | 10.04 | 10.26 | 10.26 | +0.18 (+1.79%) | 4,431,677 |
6 Jun 2017 | CNY | 10.06 | 10.12 | 10 | 10.08 | 10.08 | +0.03 (+0.30%) | 2,524,793 |
5 Jun 2017 | CNY | 10 | 10.15 | 9.93 | 10.05 | 10.05 | +0.04 (+0.40%) | 4,250,669 |
2 Jun 2017 | CNY | 9.53 | 10.09 | 9.45 | 10.01 | 10.01 | +0.46 (+4.82%) | 8,197,906 |
1 Jun 2017 | CNY | 9.88 | 9.89 | 9.55 | 9.55 | 9.55 | -0.35 (-3.54%) | 5,881,983 |
31 May 2017 | CNY | 10 | 10.09 | 9.9 | 9.9 | 9.9 | -0.02 (-0.20%) | 3,868,147 |
26 May 2017 | CNY | 9.93 | 9.99 | 9.87 | 9.92 | 9.92 | -0.11 (-1.10%) | 3,430,999 |
25 May 2017 | CNY | 9.93 | 10.1 | 9.72 | 10.03 | 10.03 | +0.06 (+0.60%) | 4,938,650 |
24 May 2017 | CNY | 9.74 | 10 | 9.64 | 9.97 | 9.97 | +0.1 (+1.01%) | 5,476,970 |
23 May 2017 | CNY | 10.24 | 10.28 | 9.75 | 9.87 | 9.87 | -0.41 (-3.99%) | 9,758,085 |
22 May 2017 | CNY | 10.6 | 10.67 | 10.27 | 10.28 | 10.28 | -0.37 (-3.47%) | 5,767,445 |
19 May 2017 | CNY | 10.67 | 10.75 | 10.49 | 10.65 | 10.65 | -0.04 (-0.37%) | 5,760,200 |
18 May 2017 | CNY | 10.77 | 10.96 | 10.63 | 10.69 | 10.69 | -0.15 (-1.38%) | 6,649,933 |
17 May 2017 | CNY | 10.83 | 11.01 | 10.68 | 10.84 | 10.84 | -0.07 (-0.64%) | 7,791,751 |
16 May 2017 | CNY | 10.62 | 10.93 | 10.27 | 10.91 | 10.91 | +0.24 (+2.25%) | 10,899,376 |
15 May 2017 | CNY | 10.81 | 10.95 | 10.62 | 10.67 | 10.67 | -0.12 (-1.11%) | 5,824,232 |
12 May 2017 | CNY | 10.84 | 10.84 | 10.61 | 10.79 | 10.79 | -0.07 (-0.64%) | 7,615,833 |
11 May 2017 | CNY | 10.5 | 10.87 | 10.13 | 10.86 | 10.86 | +0.3 (+2.84%) | 9,782,557 |
10 May 2017 | CNY | 10.7 | 10.82 | 10.5 | 10.56 | 10.56 | -0.19 (-1.77%) | 7,328,045 |
9 May 2017 | CNY | 10.33 | 10.78 | 10.3 | 10.75 | 10.75 | +0.38 (+3.66%) | 8,752,713 |
8 May 2017 | CNY | 10.2 | 10.54 | 10.11 | 10.37 | 10.37 | +0.17 (+1.67%) | 5,695,242 |
5 May 2017 | CNY | 10.41 | 10.47 | 10.19 | 10.2 | 10.2 | -0.25 (-2.39%) | 3,537,842 |
4 May 2017 | CNY | 10.46 | 10.57 | 10.33 | 10.45 | 10.45 | -0.06 (-0.57%) | 3,936,592 |
3 May 2017 | CNY | 10.44 | 10.54 | 10.37 | 10.51 | 10.51 | +0.03 (+0.29%) | 2,895,852 |
2 May 2017 | CNY | 10.49 | 10.58 | 10.4 | 10.48 | 10.48 | +0.02 (+0.19%) | 3,270,211 |
28 Apr 2017 | CNY | 10.33 | 10.53 | 10.33 | 10.46 | 10.46 | +0.08 (+0.77%) | 3,437,167 |
27 Apr 2017 | CNY | 10.05 | 10.45 | 9.97 | 10.38 | 10.38 | +0.34 (+3.39%) | 6,406,015 |