Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jul 2017 | CNY | 14.49 | 14.77 | 14.28 | 14.34 | 14.34 | -0.2 (-1.38%) | 9,283,060 |
19 Jul 2017 | CNY | 14.23 | 14.6 | 14.09 | 14.54 | 14.54 | +0.2 (+1.39%) | 10,542,111 |
18 Jul 2017 | CNY | 13.76 | 14.35 | 13.6 | 14.34 | 14.34 | +0.59 (+4.29%) | 10,559,882 |
17 Jul 2017 | CNY | 14.61 | 14.83 | 13.6 | 13.75 | 13.75 | -1 (-6.78%) | 12,001,205 |
14 Jul 2017 | CNY | 14.8 | 14.98 | 14.47 | 14.75 | 14.75 | -0.33 (-2.19%) | 13,909,386 |
13 Jul 2017 | CNY | 14.2 | 15.13 | 14.12 | 15.08 | 15.08 | +0.64 (+4.43%) | 21,946,390 |
12 Jul 2017 | CNY | 14.37 | 15.16 | 14.03 | 14.44 | 14.44 | +0.66 (+4.79%) | 19,819,183 |
11 Jul 2017 | CNY | 13.65 | 13.97 | 13.65 | 13.78 | 13.78 | +0.03 (+0.22%) | 6,799,590 |
10 Jul 2017 | CNY | 13.37 | 14.2 | 13.24 | 13.75 | 13.75 | +0.3 (+2.23%) | 9,254,402 |
7 Jul 2017 | CNY | 13.2 | 13.5 | 13.19 | 13.45 | 13.45 | +0.24 (+1.82%) | 5,763,706 |
6 Jul 2017 | CNY | 13.2 | 13.25 | 13.08 | 13.21 | 13.21 | +0.02 (+0.15%) | 2,823,270 |
5 Jul 2017 | CNY | 13.15 | 13.22 | 13.02 | 13.19 | 13.19 | +0.1 (+0.76%) | 2,293,876 |
4 Jul 2017 | CNY | 13.21 | 13.21 | 13.06 | 13.09 | 13.09 | -0.07 (-0.53%) | 1,915,332 |
3 Jul 2017 | CNY | 13.06 | 13.19 | 13.03 | 13.16 | 13.16 | +0.11 (+0.84%) | 1,897,301 |
30 Jun 2017 | CNY | 13.03 | 13.07 | 12.98 | 13.05 | 13.05 | +0.03 (+0.23%) | 1,501,103 |
29 Jun 2017 | CNY | 12.99 | 13.11 | 12.98 | 13.02 | 13.02 | -0.01 (-0.08%) | 2,481,447 |
28 Jun 2017 | CNY | 13.33 | 13.38 | 13.01 | 13.03 | 13.03 | -0.27 (-2.03%) | 2,985,187 |
27 Jun 2017 | CNY | 13.31 | 13.56 | 13.26 | 13.3 | 13.3 | -0.01 (-0.08%) | 2,481,100 |
26 Jun 2017 | CNY | 13.19 | 13.32 | 13.12 | 13.31 | 13.31 | +0.08 (+0.60%) | 2,703,880 |
23 Jun 2017 | CNY | 13.32 | 13.39 | 12.93 | 13.23 | 13.23 | -0.11 (-0.82%) | 4,314,325 |
22 Jun 2017 | CNY | 13.7 | 13.9 | 13.28 | 13.34 | 13.34 | -0.42 (-3.05%) | 6,072,417 |
21 Jun 2017 | CNY | 13.6 | 13.93 | 13.42 | 13.76 | 13.76 | +0.19 (+1.40%) | 5,839,643 |
20 Jun 2017 | CNY | 13.72 | 13.73 | 13.44 | 13.57 | 13.57 | -0.12 (-0.88%) | 3,625,414 |
19 Jun 2017 | CNY | 13.76 | 13.8 | 13.52 | 13.69 | 13.69 | +0.05 (+0.37%) | 3,284,081 |
16 Jun 2017 | CNY | 13.5 | 13.9 | 13.43 | 13.64 | 13.64 | +0.07 (+0.52%) | 6,228,324 |
15 Jun 2017 | CNY | 13.28 | 13.68 | 13.28 | 13.57 | 13.57 | +0.28 (+2.11%) | 5,280,364 |
14 Jun 2017 | CNY | 13.27 | 13.41 | 13.23 | 13.29 | 13.29 | -0.06 (-0.45%) | 2,872,036 |
13 Jun 2017 | CNY | 13.25 | 13.45 | 13.15 | 13.35 | 13.35 | +0.09 (+0.68%) | 2,955,225 |
12 Jun 2017 | CNY | 13.49 | 13.68 | 13.24 | 13.26 | 13.26 | -0.4 (-2.93%) | 5,223,600 |
9 Jun 2017 | CNY | 13.19 | 13.94 | 13.1 | 13.66 | 13.66 | +0.51 (+3.88%) | 9,443,338 |