Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | CNY | 17.18 | 17.22 | 16.76 | 16.79 | 16.79 | -0.39 (-2.27%) | 2,755,624 |
20 Jul 2017 | CNY | 16.75 | 17.58 | 16.69 | 17.18 | 17.18 | +0.43 (+2.57%) | 4,793,686 |
19 Jul 2017 | CNY | 16.8 | 16.87 | 16.5 | 16.75 | 16.75 | -0.1 (-0.59%) | 2,474,727 |
18 Jul 2017 | CNY | 16.35 | 16.88 | 16.04 | 16.85 | 16.85 | +0.44 (+2.68%) | 3,903,465 |
17 Jul 2017 | CNY | 17.85 | 17.99 | 16.41 | 16.41 | 16.41 | -1.82 (-9.98%) | 6,998,531 |
14 Jul 2017 | CNY | 18.24 | 18.87 | 18.16 | 18.23 | 18.23 | +0.05 (+0.28%) | 5,114,686 |
13 Jul 2017 | CNY | 18.48 | 18.5 | 18.05 | 18.18 | 18.18 | -0.31 (-1.68%) | 3,108,432 |
12 Jul 2017 | CNY | 19.15 | 19.17 | 17.82 | 18.49 | 18.49 | -0.69 (-3.60%) | 5,696,838 |
11 Jul 2017 | CNY | 19.62 | 19.73 | 19.15 | 19.18 | 19.18 | -0.79 (-3.96%) | 4,717,304 |
10 Jul 2017 | CNY | 20.3 | 20.78 | 19.67 | 19.97 | 19.97 | -0.3 (-1.48%) | 5,944,173 |
7 Jul 2017 | CNY | 19.99 | 20.48 | 19.89 | 20.27 | 20.27 | +0.34 (+1.71%) | 7,260,484 |
6 Jul 2017 | CNY | 19.67 | 19.93 | 19.61 | 19.93 | 19.93 | +0.16 (+0.81%) | 4,371,639 |
5 Jul 2017 | CNY | 19.51 | 19.83 | 19.41 | 19.77 | 19.77 | +0.17 (+0.87%) | 2,880,572 |
4 Jul 2017 | CNY | 19.95 | 19.98 | 19.56 | 19.6 | 19.6 | -0.35 (-1.75%) | 3,242,080 |
3 Jul 2017 | CNY | 19.86 | 20.08 | 19.6 | 19.95 | 19.95 | 0.0 (0.0%) | 3,180,350 |
30 Jun 2017 | CNY | 20.05 | 20.5 | 19.78 | 19.95 | 19.95 | -0.26 (-1.29%) | 4,268,889 |
29 Jun 2017 | CNY | 20.4 | 20.49 | 20.1 | 20.21 | 20.21 | -0.27 (-1.32%) | 3,710,957 |
28 Jun 2017 | CNY | 20.16 | 20.49 | 19.84 | 20.48 | 20.48 | +0.08 (+0.39%) | 5,658,038 |
27 Jun 2017 | CNY | 19.45 | 21 | 19.28 | 20.4 | 20.4 | +1.01 (+5.21%) | 9,678,427 |
26 Jun 2017 | CNY | 19.49 | 19.79 | 19.06 | 19.39 | 19.39 | -0.41 (-2.07%) | 4,528,028 |
23 Jun 2017 | CNY | 19.08 | 19.99 | 19.07 | 19.8 | 19.8 | -0.32 (-1.59%) | 5,962,800 |
22 Jun 2017 | CNY | 20.7 | 21.87 | 20 | 20.12 | 20.12 | +0.22 (+1.11%) | 12,401,741 |
14 Jun 2017 | CNY | 20.06 | 20.48 | 19.74 | 19.9 | 19.9 | -0.24 (-1.19%) | 7,907,485 |
13 Jun 2017 | CNY | 20.28 | 20.62 | 19.43 | 20.14 | 20.14 | +0.22 (+1.10%) | 11,508,365 |
12 Jun 2017 | CNY | 18 | 19.92 | 17.91 | 19.92 | 19.92 | +1.81 (+9.99%) | 7,561,735 |
9 Jun 2017 | CNY | 18.21 | 18.39 | 17.88 | 18.11 | 18.11 | -0.09 (-0.49%) | 1,875,092 |
8 Jun 2017 | CNY | 18.59 | 18.65 | 18.19 | 18.2 | 18.2 | -0.4 (-2.15%) | 2,272,721 |
7 Jun 2017 | CNY | 18.42 | 18.72 | 18.21 | 18.6 | 18.6 | +0.26 (+1.42%) | 2,974,441 |
6 Jun 2017 | CNY | 18.39 | 18.54 | 18.18 | 18.34 | 18.34 | -0.05 (-0.27%) | 1,324,335 |
5 Jun 2017 | CNY | 18.16 | 18.57 | 18.16 | 18.39 | 18.39 | +0.24 (+1.32%) | 2,268,878 |