Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2017 | CNY | 14.5 | 14.55 | 14.3 | 14.32 | 14.32 | -0.16 (-1.10%) | 1,717,567 |
10 Jul 2017 | CNY | 15.09 | 15.09 | 14.45 | 14.48 | 14.48 | -0.55 (-3.66%) | 3,066,225 |
7 Jul 2017 | CNY | 15.2 | 15.2 | 14.93 | 15.03 | 15.03 | -0.01 (-0.07%) | 1,375,394 |
6 Jul 2017 | CNY | 15.19 | 15.25 | 14.91 | 15.04 | 15.04 | +0.03 (+0.20%) | 1,506,325 |
5 Jul 2017 | CNY | 14.99 | 15.01 | 14.86 | 15.01 | 15.01 | +0.12 (+0.81%) | 1,392,458 |
4 Jul 2017 | CNY | 15 | 15.06 | 14.86 | 14.89 | 14.89 | -0.11 (-0.73%) | 1,202,403 |
3 Jul 2017 | CNY | 14.85 | 15.06 | 14.85 | 15 | 15 | +0.06 (+0.40%) | 1,088,187 |
30 Jun 2017 | CNY | 14.9 | 15.02 | 14.76 | 14.94 | 14.94 | +0.04 (+0.27%) | 1,279,421 |
29 Jun 2017 | CNY | 15.01 | 15.09 | 14.83 | 14.9 | 14.9 | -0.02 (-0.13%) | 1,723,035 |
28 Jun 2017 | CNY | 15.28 | 15.28 | 14.9 | 14.92 | 14.92 | -0.36 (-2.36%) | 2,313,182 |
27 Jun 2017 | CNY | 15.52 | 15.59 | 15.21 | 15.28 | 15.28 | -0.17 (-1.10%) | 1,803,252 |
26 Jun 2017 | CNY | 15.58 | 15.58 | 15.25 | 15.45 | 15.45 | +0.05 (+0.32%) | 1,492,952 |
23 Jun 2017 | CNY | 15.32 | 15.56 | 15.1 | 15.4 | 15.4 | +0.01 (+0.06%) | 1,851,556 |
22 Jun 2017 | CNY | 15.67 | 15.68 | 15.36 | 15.39 | 15.39 | -0.29 (-1.85%) | 2,856,269 |
21 Jun 2017 | CNY | 15.75 | 15.86 | 15.47 | 15.68 | 15.68 | -0.1 (-0.63%) | 2,558,955 |
20 Jun 2017 | CNY | 16.18 | 16.3 | 15.78 | 15.78 | 15.78 | -0.07 (-0.44%) | 6,863,326 |
19 Jun 2017 | CNY | 15.49 | 15.85 | 15.22 | 15.85 | 15.85 | +0.31 (+1.99%) | 4,122,918 |
16 Jun 2017 | CNY | 15.33 | 15.57 | 15.2 | 15.54 | 15.54 | +0.14 (+0.91%) | 3,143,618 |
15 Jun 2017 | CNY | 14.92 | 15.4 | 14.92 | 15.4 | 15.4 | +0.37 (+2.46%) | 4,592,016 |
14 Jun 2017 | CNY | 15.02 | 15.29 | 14.9 | 15.03 | 15.03 | +0.01 (+0.07%) | 2,997,380 |
13 Jun 2017 | CNY | 15.09 | 15.1 | 14.81 | 15.02 | 15.02 | +0.04 (+0.27%) | 3,145,408 |
12 Jun 2017 | CNY | 15.18 | 15.3 | 14.7 | 14.98 | 14.98 | -0.72 (-4.59%) | 6,313,607 |
9 Jun 2017 | CNY | 16.48 | 16.48 | 15.51 | 15.7 | 15.7 | +0.44 (+2.88%) | 8,534,932 |
8 Jun 2017 | CNY | 15.52 | 15.65 | 15.25 | 15.26 | 15.26 | -0.14 (-0.91%) | 4,241,873 |
7 Jun 2017 | CNY | 14.87 | 15.49 | 14.81 | 15.4 | 15.4 | +0.6 (+4.05%) | 4,272,240 |
6 Jun 2017 | CNY | 14.8 | 15.08 | 14.7 | 14.8 | 14.8 | -0.11 (-0.74%) | 1,742,944 |
5 Jun 2017 | CNY | 14.85 | 15.2 | 14.7 | 14.91 | 14.91 | +0.19 (+1.29%) | 2,143,824 |
2 Jun 2017 | CNY | 14.73 | 14.82 | 14.03 | 14.72 | 14.72 | +0.03 (+0.20%) | 2,937,969 |
1 Jun 2017 | CNY | 14.92 | 14.98 | 14.67 | 14.69 | 14.69 | -0.25 (-1.67%) | 2,236,447 |
31 May 2017 | CNY | 15.29 | 15.39 | 14.91 | 14.94 | 14.94 | +0.06 (+0.40%) | 2,634,427 |