Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | CNY | 19.75 | 19.75 | 19.41 | 19.53 | 19.53 | -0.16 (-0.81%) | 1,481,205 |
15 Jun 2017 | CNY | 19.66 | 19.73 | 19.61 | 19.69 | 19.69 | +0.03 (+0.15%) | 1,763,999 |
14 Jun 2017 | CNY | 19.9 | 19.94 | 19.65 | 19.66 | 19.66 | -0.29 (-1.45%) | 1,579,345 |
13 Jun 2017 | CNY | 19.97 | 20.12 | 19.83 | 19.95 | 19.95 | -0.02 (-0.10%) | 1,609,688 |
12 Jun 2017 | CNY | 19.85 | 20.06 | 19.67 | 19.97 | 19.97 | +0.12 (+0.60%) | 3,181,444 |
9 Jun 2017 | CNY | 19.88 | 19.97 | 19.75 | 19.85 | 19.85 | -0.01 (-0.05%) | 1,816,908 |
8 Jun 2017 | CNY | 20 | 20.28 | 19.77 | 19.86 | 19.86 | -0.22 (-1.10%) | 1,974,834 |
7 Jun 2017 | CNY | 19.62 | 20.18 | 19.62 | 20.08 | 20.08 | +0.36 (+1.83%) | 2,501,088 |
6 Jun 2017 | CNY | 19.55 | 19.8 | 19.55 | 19.72 | 19.72 | +0.06 (+0.31%) | 848,211 |
5 Jun 2017 | CNY | 19.5 | 19.8 | 19.44 | 19.66 | 19.66 | +0.06 (+0.31%) | 4,830,913 |
2 Jun 2017 | CNY | 19.21 | 19.94 | 19.21 | 19.6 | 19.6 | +0.22 (+1.14%) | 4,376,625 |
1 Jun 2017 | CNY | 19.56 | 19.65 | 19.35 | 19.38 | 19.38 | -0.1 (-0.51%) | 2,748,959 |
31 May 2017 | CNY | 19.27 | 19.66 | 19.26 | 19.48 | 19.48 | +0.24 (+1.25%) | 2,711,039 |
26 May 2017 | CNY | 19 | 19.37 | 19 | 19.24 | 19.24 | +0.14 (+0.73%) | 1,367,232 |
25 May 2017 | CNY | 19 | 19.22 | 18.78 | 19.1 | 19.1 | +0.06 (+0.32%) | 2,288,697 |
24 May 2017 | CNY | 18.9 | 19.14 | 18.7 | 19.04 | 19.04 | -0.01 (-0.05%) | 1,650,567 |
23 May 2017 | CNY | 19.21 | 19.42 | 18.87 | 19.05 | 19.05 | -0.39 (-2.01%) | 2,076,890 |
22 May 2017 | CNY | 19.28 | 19.57 | 19.2 | 19.44 | 19.44 | +0.01 (+0.05%) | 1,544,558 |
19 May 2017 | CNY | 19.59 | 19.6 | 19.39 | 19.43 | 19.43 | -0.12 (-0.61%) | 2,221,971 |
18 May 2017 | CNY | 19.56 | 19.68 | 19.4 | 19.55 | 19.55 | -0.04 (-0.20%) | 3,199,211 |
17 May 2017 | CNY | 19.3 | 19.63 | 19.22 | 19.59 | 19.59 | +0.29 (+1.50%) | 5,423,870 |
16 May 2017 | CNY | 18.97 | 19.32 | 18.89 | 19.3 | 19.3 | +0.28 (+1.47%) | 3,185,096 |
15 May 2017 | CNY | 18.88 | 19.08 | 18.86 | 19.02 | 19.02 | +0.13 (+0.69%) | 1,027,896 |
12 May 2017 | CNY | 18.64 | 18.95 | 18.58 | 18.89 | 18.89 | +0.24 (+1.29%) | 1,989,586 |
11 May 2017 | CNY | 18.84 | 18.84 | 18.41 | 18.65 | 18.65 | -0.19 (-1.01%) | 3,186,569 |
10 May 2017 | CNY | 18.83 | 19.05 | 18.52 | 18.84 | 18.84 | +0.01 (+0.05%) | 2,031,715 |
9 May 2017 | CNY | 18.78 | 19.03 | 18.5 | 18.83 | 18.83 | -0.01 (-0.05%) | 3,553,830 |
8 May 2017 | CNY | 19.06 | 19.11 | 18.75 | 18.84 | 18.84 | -0.25 (-1.31%) | 2,781,610 |
5 May 2017 | CNY | 19.06 | 19.3 | 18.82 | 19.09 | 19.09 | +0.03 (+0.16%) | 3,318,173 |
4 May 2017 | CNY | 19.19 | 19.24 | 18.73 | 19.06 | 19.06 | -0.13 (-0.68%) | 3,809,439 |