Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | CNY | 14.55 | 14.78 | 14.54 | 14.65 | 14.65 | +0.07 (+0.48%) | 1,289,772 |
28 Jul 2017 | CNY | 14.77 | 14.83 | 14.57 | 14.58 | 14.58 | -0.21 (-1.42%) | 1,546,303 |
27 Jul 2017 | CNY | 14.15 | 14.9 | 14.1 | 14.79 | 14.79 | +0.61 (+4.30%) | 2,617,206 |
26 Jul 2017 | CNY | 14.3 | 14.4 | 14.1 | 14.18 | 14.18 | -0.14 (-0.98%) | 724,220 |
25 Jul 2017 | CNY | 14.28 | 14.5 | 14.25 | 14.32 | 14.32 | -0.03 (-0.21%) | 1,249,126 |
24 Jul 2017 | CNY | 14.16 | 14.38 | 14.05 | 14.35 | 14.35 | +0.11 (+0.77%) | 1,022,132 |
21 Jul 2017 | CNY | 14.45 | 14.49 | 14.19 | 14.24 | 14.24 | -0.12 (-0.84%) | 960,600 |
20 Jul 2017 | CNY | 14.07 | 14.48 | 14.06 | 14.36 | 14.36 | +0.11 (+0.77%) | 1,659,350 |
19 Jul 2017 | CNY | 14.16 | 14.32 | 13.91 | 14.25 | 14.25 | +0.03 (+0.21%) | 1,706,749 |
18 Jul 2017 | CNY | 14.09 | 14.45 | 13.9 | 14.22 | 14.22 | +0.12 (+0.85%) | 1,678,208 |
17 Jul 2017 | CNY | 15.34 | 15.34 | 14.1 | 14.1 | 14.1 | -1.24 (-8.08%) | 3,013,374 |
14 Jul 2017 | CNY | 15.4 | 15.65 | 15.3 | 15.34 | 15.34 | -0.05 (-0.32%) | 1,202,100 |
13 Jul 2017 | CNY | 15.33 | 15.48 | 15.33 | 15.39 | 15.39 | -0.02 (-0.13%) | 912,818 |
12 Jul 2017 | CNY | 15.3 | 15.49 | 15.1 | 15.41 | 15.41 | +0.03 (+0.20%) | 1,293,350 |
11 Jul 2017 | CNY | 15.52 | 15.63 | 15.31 | 15.38 | 15.38 | -0.2 (-1.28%) | 1,490,290 |
10 Jul 2017 | CNY | 15.93 | 15.95 | 15.58 | 15.58 | 15.58 | -0.36 (-2.26%) | 1,737,656 |
7 Jul 2017 | CNY | 15.91 | 16 | 15.83 | 15.94 | 15.94 | +0.03 (+0.19%) | 1,191,908 |
6 Jul 2017 | CNY | 16.1 | 16.18 | 15.84 | 15.91 | 15.91 | -0.18 (-1.12%) | 1,891,654 |
5 Jul 2017 | CNY | 15.99 | 16.13 | 15.91 | 16.09 | 16.09 | +0.1 (+0.63%) | 1,608,882 |
4 Jul 2017 | CNY | 15.98 | 16 | 15.75 | 15.99 | 15.99 | +0.01 (+0.06%) | 1,330,400 |
3 Jul 2017 | CNY | 15.82 | 16.01 | 15.69 | 15.98 | 15.98 | +0.16 (+1.01%) | 1,400,107 |
30 Jun 2017 | CNY | 15.88 | 15.94 | 15.61 | 15.82 | 15.82 | -0.05 (-0.32%) | 1,205,587 |
29 Jun 2017 | CNY | 15.78 | 16.02 | 15.78 | 15.87 | 15.87 | +0.09 (+0.57%) | 811,530 |
28 Jun 2017 | CNY | 16 | 16 | 15.72 | 15.78 | 15.78 | -0.17 (-1.07%) | 1,290,277 |
27 Jun 2017 | CNY | 16 | 16.25 | 15.86 | 15.95 | 15.95 | -0.07 (-0.44%) | 1,461,080 |
26 Jun 2017 | CNY | 15.65 | 16.03 | 15.63 | 16.02 | 16.02 | +0.23 (+1.46%) | 1,639,973 |
23 Jun 2017 | CNY | 15.97 | 15.97 | 15.45 | 15.79 | 15.79 | +0.08 (+0.51%) | 1,612,330 |
22 Jun 2017 | CNY | 16.07 | 16.16 | 15.7 | 15.71 | 15.71 | -0.29 (-1.81%) | 1,827,400 |
21 Jun 2017 | CNY | 15.98 | 16.14 | 15.83 | 16 | 16 | +0.02 (+0.13%) | 1,516,207 |
20 Jun 2017 | CNY | 16.26 | 16.54 | 15.98 | 15.98 | 15.98 | -0.25 (-1.54%) | 1,995,902 |