Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 May 2017 | CNY | 11.35 | 11.61 | 11.28 | 11.5 | 11.5 | +0.17 (+1.50%) | 4,474,523 |
11 May 2017 | CNY | 11.4 | 11.48 | 11.16 | 11.33 | 11.33 | -0.1 (-0.87%) | 4,838,616 |
10 May 2017 | CNY | 11.82 | 11.94 | 11.33 | 11.43 | 11.43 | -0.37 (-3.14%) | 5,673,729 |
9 May 2017 | CNY | 11.94 | 12.01 | 11.68 | 11.8 | 11.8 | -0.2 (-1.67%) | 4,521,116 |
8 May 2017 | CNY | 12.2 | 12.3 | 11.86 | 12 | 12 | -0.27 (-2.20%) | 5,290,899 |
5 May 2017 | CNY | 12.47 | 12.54 | 12.25 | 12.27 | 12.27 | -0.2 (-1.60%) | 3,800,483 |
4 May 2017 | CNY | 12.43 | 12.63 | 12.39 | 12.47 | 12.47 | +0.04 (+0.32%) | 3,020,838 |
3 May 2017 | CNY | 12.5 | 12.65 | 12.41 | 12.43 | 12.43 | -0.07 (-0.56%) | 3,844,054 |
2 May 2017 | CNY | 12.4 | 12.53 | 12.4 | 12.5 | 12.5 | +0.05 (+0.40%) | 2,023,923 |
28 Apr 2017 | CNY | 12.46 | 12.51 | 12.33 | 12.45 | 12.45 | -0.03 (-0.24%) | 3,458,783 |
27 Apr 2017 | CNY | 12.33 | 12.56 | 12.21 | 12.48 | 12.48 | +0.09 (+0.73%) | 5,922,527 |
26 Apr 2017 | CNY | 12.4 | 12.47 | 12.12 | 12.39 | 12.39 | -0.14 (-1.12%) | 9,070,111 |
25 Apr 2017 | CNY | 12.58 | 12.7 | 12.35 | 12.53 | 12.53 | -0.02 (-0.16%) | 6,415,302 |
24 Apr 2017 | CNY | 12.82 | 12.84 | 12.45 | 12.55 | 12.55 | -0.22 (-1.72%) | 4,610,703 |
21 Apr 2017 | CNY | 12.9 | 13.04 | 12.75 | 12.77 | 12.77 | -0.16 (-1.24%) | 4,172,747 |
20 Apr 2017 | CNY | 13 | 13.05 | 12.88 | 12.93 | 12.93 | -0.14 (-1.07%) | 4,918,606 |
19 Apr 2017 | CNY | 13.1 | 13.26 | 12.86 | 13.07 | 13.07 | -0.11 (-0.83%) | 7,473,970 |
18 Apr 2017 | CNY | 13.2 | 13.28 | 13.13 | 13.18 | 13.18 | -0.03 (-0.23%) | 6,261,442 |
17 Apr 2017 | CNY | 13.16 | 13.28 | 13 | 13.21 | 13.21 | +0.04 (+0.30%) | 6,140,103 |
14 Apr 2017 | CNY | 13.26 | 13.42 | 13.08 | 13.17 | 13.17 | -0.09 (-0.68%) | 5,008,930 |
13 Apr 2017 | CNY | 13.23 | 13.5 | 13.17 | 13.26 | 13.26 | +0.04 (+0.30%) | 5,341,993 |
12 Apr 2017 | CNY | 13.3 | 13.35 | 13.2 | 13.22 | 13.22 | -0.02 (-0.15%) | 5,922,753 |
11 Apr 2017 | CNY | 13.2 | 13.36 | 13.03 | 13.24 | 13.24 | +0.01 (+0.08%) | 11,037,952 |
10 Apr 2017 | CNY | 13.46 | 13.66 | 13.22 | 13.23 | 13.23 | +0.25 (+1.93%) | 16,873,975 |
7 Apr 2017 | CNY | 12.98 | 13.03 | 12.88 | 12.98 | 12.98 | -0.09 (-0.69%) | 5,892,436 |
6 Apr 2017 | CNY | 13.04 | 13.11 | 12.96 | 13.07 | 13.07 | +0.06 (+0.46%) | 5,246,321 |
5 Apr 2017 | CNY | 12.98 | 13.08 | 12.86 | 13.01 | 13.01 | +0.02 (+0.15%) | 9,138,751 |
31 Mar 2017 | CNY | 13 | 13.1 | 12.87 | 12.99 | 12.99 | +0.02 (+0.15%) | 5,721,220 |
30 Mar 2017 | CNY | 13.19 | 13.19 | 12.89 | 12.97 | 12.97 | -0.25 (-1.89%) | 9,283,794 |
29 Mar 2017 | CNY | 13.48 | 13.55 | 13.08 | 13.22 | 13.22 | -0.5 (-3.64%) | 20,297,015 |