Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | CNY | 10.44 | 10.76 | 10.44 | 10.75 | 10.75 | +0.27 (+2.58%) | 11,656,138 |
6 Jun 2017 | CNY | 10.43 | 10.52 | 10.35 | 10.48 | 10.48 | +0.04 (+0.38%) | 5,812,310 |
5 Jun 2017 | CNY | 10.42 | 10.54 | 10.35 | 10.44 | 10.44 | +0.06 (+0.58%) | 6,399,228 |
2 Jun 2017 | CNY | 10.05 | 10.41 | 10 | 10.38 | 10.38 | +0.34 (+3.39%) | 8,006,882 |
1 Jun 2017 | CNY | 10.45 | 10.49 | 10.02 | 10.04 | 10.04 | -0.44 (-4.20%) | 9,652,040 |
31 May 2017 | CNY | 10.46 | 10.78 | 10.35 | 10.48 | 10.48 | +0.19 (+1.85%) | 10,885,978 |
26 May 2017 | CNY | 10.48 | 10.49 | 10.21 | 10.29 | 10.29 | -0.13 (-1.25%) | 7,924,751 |
25 May 2017 | CNY | 10.1 | 10.5 | 10.1 | 10.42 | 10.42 | +0.29 (+2.86%) | 11,373,271 |
24 May 2017 | CNY | 9.88 | 10.3 | 9.73 | 10.13 | 10.13 | +0.25 (+2.53%) | 11,157,519 |
23 May 2017 | CNY | 10.26 | 10.35 | 9.78 | 9.88 | 9.88 | -0.37 (-3.61%) | 10,754,000 |
22 May 2017 | CNY | 10.7 | 10.7 | 10.23 | 10.25 | 10.25 | -0.55 (-5.09%) | 10,676,161 |
19 May 2017 | CNY | 10.74 | 10.98 | 10.73 | 10.8 | 10.8 | +0.05 (+0.47%) | 7,782,313 |
18 May 2017 | CNY | 10.74 | 10.97 | 10.66 | 10.75 | 10.75 | -0.13 (-1.19%) | 9,515,300 |
17 May 2017 | CNY | 10.7 | 11.02 | 10.6 | 10.88 | 10.88 | +0.17 (+1.59%) | 15,311,114 |
16 May 2017 | CNY | 10.37 | 10.73 | 10.02 | 10.71 | 10.71 | +0.33 (+3.18%) | 15,998,230 |
15 May 2017 | CNY | 10.63 | 10.7 | 10.31 | 10.38 | 10.38 | -0.19 (-1.80%) | 10,313,812 |
12 May 2017 | CNY | 10.79 | 10.79 | 10.42 | 10.57 | 10.57 | -0.13 (-1.21%) | 10,387,518 |
11 May 2017 | CNY | 10.98 | 10.98 | 10.26 | 10.7 | 10.7 | -0.31 (-2.82%) | 17,318,793 |
10 May 2017 | CNY | 11.73 | 11.87 | 10.88 | 11.01 | 11.01 | -0.7 (-5.98%) | 15,173,350 |
9 May 2017 | CNY | 11.65 | 11.77 | 11.51 | 11.71 | 11.71 | +0.16 (+1.39%) | 7,780,189 |
8 May 2017 | CNY | 12.35 | 12.44 | 11.49 | 11.55 | 11.55 | -0.77 (-6.25%) | 17,250,085 |
5 May 2017 | CNY | 12.82 | 12.88 | 12.3 | 12.32 | 12.32 | -0.59 (-4.57%) | 12,547,530 |
4 May 2017 | CNY | 12.86 | 13.01 | 12.65 | 12.91 | 12.91 | -0.08 (-0.62%) | 15,982,652 |
3 May 2017 | CNY | 12.55 | 13.08 | 12.33 | 12.99 | 12.99 | +0.52 (+4.17%) | 23,478,962 |
2 May 2017 | CNY | 12.3 | 12.64 | 12.18 | 12.47 | 12.47 | +0.06 (+0.48%) | 11,159,230 |
28 Apr 2017 | CNY | 12.65 | 12.65 | 12.26 | 12.41 | 12.41 | -0.32 (-2.51%) | 15,524,388 |
27 Apr 2017 | CNY | 12.5 | 13.12 | 12.5 | 12.73 | 12.73 | +0.3 (+2.41%) | 21,746,193 |
19 Apr 2017 | CNY | 13.31 | 13.48 | 12.12 | 12.43 | 12.43 | -0.93 (-6.96%) | 31,841,482 |
18 Apr 2017 | CNY | 13.6 | 13.85 | 13.35 | 13.36 | 13.36 | -0.31 (-2.27%) | 19,027,324 |
17 Apr 2017 | CNY | 14.3 | 14.38 | 13.61 | 13.67 | 13.67 | -0.59 (-4.14%) | 22,441,296 |