Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | CNY | 11 | 11.12 | 11 | 11.07 | 11.07 | +0.04 (+0.36%) | 12,822,591 |
28 Jul 2017 | CNY | 11.1 | 11.14 | 10.96 | 11.03 | 11.03 | -0.12 (-1.08%) | 14,836,122 |
27 Jul 2017 | CNY | 10.96 | 11.16 | 10.91 | 11.15 | 11.15 | +0.17 (+1.55%) | 14,266,135 |
26 Jul 2017 | CNY | 11.09 | 11.12 | 10.9 | 10.98 | 10.98 | -0.11 (-0.99%) | 16,196,692 |
25 Jul 2017 | CNY | 11.28 | 11.3 | 11.02 | 11.09 | 11.09 | -0.2 (-1.77%) | 13,919,105 |
24 Jul 2017 | CNY | 11.29 | 11.33 | 11.16 | 11.29 | 11.29 | -0.01 (-0.09%) | 15,988,431 |
21 Jul 2017 | CNY | 11.28 | 11.41 | 11.23 | 11.3 | 11.3 | -0.04 (-0.35%) | 14,266,284 |
20 Jul 2017 | CNY | 11.23 | 11.47 | 11.23 | 11.34 | 11.34 | +0.06 (+0.53%) | 19,274,662 |
19 Jul 2017 | CNY | 11.07 | 11.3 | 11.01 | 11.28 | 11.28 | +0.18 (+1.62%) | 19,976,070 |
18 Jul 2017 | CNY | 10.87 | 11.14 | 10.82 | 11.1 | 11.1 | +0.17 (+1.56%) | 12,346,841 |
17 Jul 2017 | CNY | 11.5 | 11.52 | 10.72 | 10.93 | 10.93 | -0.59 (-5.12%) | 24,749,904 |
14 Jul 2017 | CNY | 11.64 | 11.64 | 11.42 | 11.52 | 11.52 | -0.13 (-1.12%) | 17,344,510 |
13 Jul 2017 | CNY | 11.65 | 11.74 | 11.47 | 11.65 | 11.65 | +0.01 (+0.09%) | 26,623,456 |
12 Jul 2017 | CNY | 11.17 | 11.66 | 11.11 | 11.64 | 11.64 | +0.52 (+4.68%) | 38,045,509 |
11 Jul 2017 | CNY | 11.45 | 11.55 | 11.11 | 11.12 | 11.12 | -0.3 (-2.63%) | 18,698,125 |
10 Jul 2017 | CNY | 11.26 | 11.47 | 11.24 | 11.42 | 11.42 | +0.12 (+1.06%) | 14,560,986 |
7 Jul 2017 | CNY | 11.33 | 11.35 | 11.13 | 11.3 | 11.3 | -0.09 (-0.79%) | 15,242,740 |
6 Jul 2017 | CNY | 11.46 | 11.52 | 11.27 | 11.39 | 11.39 | -0.01 (-0.09%) | 12,716,163 |
5 Jul 2017 | CNY | 11.28 | 11.5 | 11.25 | 11.4 | 11.4 | +0.11 (+0.97%) | 17,602,918 |
4 Jul 2017 | CNY | 11.39 | 11.41 | 11.2 | 11.29 | 11.29 | -0.11 (-0.96%) | 15,741,267 |
3 Jul 2017 | CNY | 11.17 | 11.56 | 11.17 | 11.4 | 11.4 | +0.29 (+2.61%) | 29,550,137 |
30 Jun 2017 | CNY | 10.94 | 11.15 | 10.91 | 11.11 | 11.11 | +0.19 (+1.74%) | 15,217,775 |
29 Jun 2017 | CNY | 10.88 | 10.93 | 10.86 | 10.92 | 10.92 | +0.03 (+0.28%) | 5,781,647 |
28 Jun 2017 | CNY | 10.85 | 10.94 | 10.77 | 10.89 | 10.89 | +0.04 (+0.37%) | 6,426,003 |
27 Jun 2017 | CNY | 10.91 | 10.94 | 10.8 | 10.85 | 10.85 | -0.08 (-0.73%) | 5,694,179 |
26 Jun 2017 | CNY | 10.86 | 10.95 | 10.8 | 10.93 | 10.93 | +0.05 (+0.46%) | 6,967,413 |
23 Jun 2017 | CNY | 10.76 | 10.95 | 10.73 | 10.88 | 10.88 | +0.11 (+1.02%) | 7,686,253 |
22 Jun 2017 | CNY | 11 | 11.02 | 10.76 | 10.77 | 10.77 | -0.25 (-2.27%) | 11,133,342 |
21 Jun 2017 | CNY | 10.95 | 11.05 | 10.91 | 11.02 | 11.02 | +0.05 (+0.46%) | 7,222,561 |
20 Jun 2017 | CNY | 10.85 | 11.03 | 10.82 | 10.97 | 10.97 | +0.17 (+1.57%) | 12,627,269 |