Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Jul 2017 | CNY | 11.56 | 12.38 | 11.52 | 11.97 | 11.97 | +0.32 (+2.75%) | 128,955,994 |
27 Jul 2017 | CNY | 11.99 | 12.2 | 11.55 | 11.65 | 11.65 | -0.52 (-4.27%) | 100,930,407 |
26 Jul 2017 | CNY | 11.8 | 12.36 | 11.63 | 12.17 | 12.17 | +0.28 (+2.35%) | 127,765,808 |
25 Jul 2017 | CNY | 12.2 | 12.32 | 11.53 | 11.89 | 11.89 | -0.38 (-3.10%) | 134,258,433 |
24 Jul 2017 | CNY | 12.05 | 12.44 | 12.01 | 12.27 | 12.27 | +0.07 (+0.57%) | 115,663,378 |
21 Jul 2017 | CNY | 12.69 | 12.78 | 11.89 | 12.2 | 12.2 | -0.52 (-4.09%) | 167,952,086 |
20 Jul 2017 | CNY | 13.16 | 13.16 | 12.55 | 12.72 | 12.72 | -0.44 (-3.34%) | 199,227,443 |
19 Jul 2017 | CNY | 11.82 | 13.16 | 11.82 | 13.16 | 13.16 | +1.2 (+10.03%) | 210,617,797 |
18 Jul 2017 | CNY | 11.49 | 12.7 | 11.4 | 11.96 | 11.96 | +0.2 (+1.70%) | 196,009,031 |
17 Jul 2017 | CNY | 12.1 | 12.38 | 11.29 | 11.76 | 11.76 | -0.33 (-2.73%) | 193,017,848 |
14 Jul 2017 | CNY | 12 | 12.4 | 11.61 | 12.09 | 12.09 | +0.47 (+4.04%) | 252,560,921 |
13 Jul 2017 | CNY | 11.31 | 11.62 | 11.31 | 11.62 | 11.62 | +1.06 (+10.04%) | 49,786,600 |
12 Jul 2017 | CNY | 9.8 | 10.56 | 9.69 | 10.56 | 10.56 | +0.96 (+10.00%) | 164,525,318 |
11 Jul 2017 | CNY | 9.18 | 9.9 | 9.15 | 9.6 | 9.6 | +0.53 (+5.84%) | 96,268,591 |
10 Jul 2017 | CNY | 9.15 | 9.54 | 9.06 | 9.07 | 9.07 | +0.18 (+2.02%) | 62,418,244 |
7 Jul 2017 | CNY | 8.78 | 9.05 | 8.61 | 8.89 | 8.89 | +0.11 (+1.25%) | 55,449,429 |
6 Jul 2017 | CNY | 8.24 | 8.92 | 8.22 | 8.78 | 8.78 | +0.54 (+6.55%) | 52,380,906 |
5 Jul 2017 | CNY | 8.17 | 8.28 | 8.17 | 8.24 | 8.24 | +0.03 (+0.37%) | 18,178,862 |
4 Jul 2017 | CNY | 8.45 | 8.45 | 8.18 | 8.21 | 8.21 | -0.27 (-3.18%) | 28,347,303 |
3 Jul 2017 | CNY | 8.4 | 8.58 | 8.4 | 8.48 | 8.48 | +1.948 (+29.81%) | 17,968,701 |
3 Jul 2017 |
|
|||||||
30 Jun 2017 | CNY | 8.5846 | 8.6308 | 8.4846 | 8.4923 | 8.4923 | -0.077 (-0.90%) | 17,035,120 |
29 Jun 2017 | CNY | 8.5615 | 8.6692 | 8.5308 | 8.5692 | 8.5692 | -0.069 (-0.80%) | 24,953,676 |
28 Jun 2017 | CNY | 8.5769 | 8.6692 | 8.4692 | 8.6385 | 8.6385 | +0.008 (+0.09%) | 32,140,322 |
27 Jun 2017 | CNY | 8.4615 | 8.6615 | 8.3769 | 8.6308 | 8.6308 | +0.254 (+3.03%) | 37,779,393 |
26 Jun 2017 | CNY | 8.4308 | 8.5308 | 8.3692 | 8.3769 | 8.3769 | +0.169 (+2.06%) | 20,928,973 |
23 Jun 2017 | CNY | 8.2692 | 8.3769 | 8.0231 | 8.2077 | 8.2077 | -0.108 (-1.30%) | 21,969,702 |
22 Jun 2017 | CNY | 8.5154 | 8.5462 | 8.3077 | 8.3154 | 8.3154 | -0.277 (-3.22%) | 29,129,062 |
21 Jun 2017 | CNY | 8.4154 | 8.6308 | 8.2923 | 8.5923 | 8.5923 | +0.169 (+2.01%) | 44,795,753 |
20 Jun 2017 | CNY | 8.5539 | 8.6231 | 8.4154 | 8.4231 | 8.4231 | -0.162 (-1.88%) | 29,313,700 |
19 Jun 2017 | CNY | 8.4385 | 8.6 | 8.3462 | 8.5846 | 8.5846 | +0.092 (+1.09%) | 31,154,334 |