Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jul 2017 | CNY | 11.58 | 11.58 | 11.25 | 11.29 | 11.29 | -0.34 (-2.92%) | 14,156,802 |
20 Jul 2017 | CNY | 11.65 | 11.72 | 11.53 | 11.63 | 11.63 | -0.03 (-0.26%) | 12,125,402 |
19 Jul 2017 | CNY | 11.61 | 11.74 | 11.46 | 11.66 | 11.66 | +0.09 (+0.78%) | 14,282,369 |
18 Jul 2017 | CNY | 11.31 | 11.72 | 11.3 | 11.57 | 11.57 | +0.04 (+0.35%) | 11,693,400 |
17 Jul 2017 | CNY | 12.03 | 12.32 | 11.25 | 11.53 | 11.53 | -0.5 (-4.16%) | 24,792,700 |
14 Jul 2017 | CNY | 12.2 | 12.2 | 12 | 12.03 | 12.03 | -0.19 (-1.55%) | 11,151,267 |
13 Jul 2017 | CNY | 12.12 | 12.32 | 11.94 | 12.22 | 12.22 | +0.1 (+0.83%) | 17,442,769 |
12 Jul 2017 | CNY | 12.37 | 12.38 | 12.02 | 12.12 | 12.12 | -0.22 (-1.78%) | 13,968,200 |
11 Jul 2017 | CNY | 12.34 | 12.49 | 12.29 | 12.34 | 12.34 | -0.05 (-0.40%) | 11,631,199 |
10 Jul 2017 | CNY | 12.7 | 12.73 | 12.35 | 12.39 | 12.39 | -0.45 (-3.50%) | 23,456,878 |
7 Jul 2017 | CNY | 12.96 | 13.1 | 12.78 | 12.84 | 12.84 | -0.03 (-0.23%) | 19,056,167 |
6 Jul 2017 | CNY | 12.9 | 12.99 | 12.78 | 12.87 | 12.87 | -0.02 (-0.16%) | 14,221,569 |
5 Jul 2017 | CNY | 12.9 | 12.97 | 12.76 | 12.89 | 12.89 | -0.06 (-0.46%) | 15,338,919 |
4 Jul 2017 | CNY | 12.95 | 13.14 | 12.87 | 12.95 | 12.95 | -0.03 (-0.23%) | 18,589,079 |
3 Jul 2017 | CNY | 12.8 | 12.99 | 12.73 | 12.98 | 12.98 | +0.14 (+1.09%) | 14,675,477 |
30 Jun 2017 | CNY | 12.95 | 13.01 | 12.7 | 12.84 | 12.84 | -0.23 (-1.76%) | 16,309,166 |
29 Jun 2017 | CNY | 13.15 | 13.3 | 13.03 | 13.07 | 13.07 | -0.08 (-0.61%) | 21,874,219 |
28 Jun 2017 | CNY | 12.9 | 13.27 | 12.76 | 13.15 | 13.15 | +0.21 (+1.62%) | 26,916,873 |
27 Jun 2017 | CNY | 12.86 | 13.15 | 12.8 | 12.94 | 12.94 | +0.07 (+0.54%) | 17,363,340 |
26 Jun 2017 | CNY | 12.8 | 12.96 | 12.73 | 12.87 | 12.87 | -0.01 (-0.08%) | 14,049,073 |
23 Jun 2017 | CNY | 13.13 | 13.18 | 12.61 | 12.88 | 12.88 | -0.38 (-2.87%) | 26,985,757 |
22 Jun 2017 | CNY | 13.05 | 13.67 | 13 | 13.26 | 13.26 | +0.1 (+0.76%) | 42,711,438 |
21 Jun 2017 | CNY | 13.42 | 13.55 | 13.02 | 13.16 | 13.16 | -0.13 (-0.98%) | 22,293,103 |
20 Jun 2017 | CNY | 13.1 | 13.31 | 13.03 | 13.29 | 13.29 | +0.19 (+1.45%) | 24,557,819 |
19 Jun 2017 | CNY | 13.04 | 13.25 | 12.97 | 13.1 | 13.1 | +0.09 (+0.69%) | 19,252,612 |
16 Jun 2017 | CNY | 13.05 | 13.11 | 12.87 | 13.01 | 13.01 | -0.14 (-1.06%) | 23,679,136 |
15 Jun 2017 | CNY | 12.6 | 13.39 | 12.6 | 13.15 | 13.15 | +0.5 (+3.95%) | 40,810,017 |
14 Jun 2017 | CNY | 12.75 | 12.85 | 12.56 | 12.65 | 12.65 | -0.15 (-1.17%) | 15,890,881 |
13 Jun 2017 | CNY | 12.6 | 12.88 | 12.51 | 12.8 | 12.8 | +0.16 (+1.27%) | 19,008,435 |
12 Jun 2017 | CNY | 12.83 | 13.16 | 12.54 | 12.64 | 12.64 | -0.41 (-3.14%) | 22,604,393 |