Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2017 | CNY | 17.4 | 17.49 | 16.97 | 17.23 | 17.23 | -0.13 (-0.75%) | 12,967,232 |
20 Jun 2017 | CNY | 17.5 | 17.59 | 17.26 | 17.36 | 17.36 | -0.05 (-0.29%) | 6,865,453 |
19 Jun 2017 | CNY | 17.3 | 17.64 | 17.21 | 17.41 | 17.41 | +0.08 (+0.46%) | 7,989,597 |
16 Jun 2017 | CNY | 17.4 | 17.65 | 17.31 | 17.33 | 17.33 | 0.0 (0.0%) | 7,889,526 |
15 Jun 2017 | CNY | 17.36 | 17.68 | 17.15 | 17.33 | 17.33 | -0.19 (-1.08%) | 13,547,424 |
14 Jun 2017 | CNY | 18.38 | 18.39 | 17.5 | 17.52 | 17.52 | -0.87 (-4.73%) | 17,801,305 |
13 Jun 2017 | CNY | 18.25 | 18.66 | 18.01 | 18.39 | 18.39 | +0.02 (+0.11%) | 10,753,414 |
12 Jun 2017 | CNY | 18.45 | 18.79 | 18.15 | 18.37 | 18.37 | -0.19 (-1.02%) | 12,712,655 |
9 Jun 2017 | CNY | 18.22 | 18.75 | 18.22 | 18.56 | 18.56 | +0.16 (+0.87%) | 10,530,895 |
8 Jun 2017 | CNY | 18.22 | 18.74 | 18.22 | 18.4 | 18.4 | +0.07 (+0.38%) | 13,763,320 |
7 Jun 2017 | CNY | 18.37 | 18.7 | 18.1 | 18.33 | 18.33 | +0.06 (+0.33%) | 18,444,199 |
6 Jun 2017 | CNY | 17.43 | 18.45 | 17.43 | 18.27 | 18.27 | +0.78 (+4.46%) | 20,755,320 |
5 Jun 2017 | CNY | 17.34 | 17.65 | 17 | 17.49 | 17.49 | +0.04 (+0.23%) | 14,567,498 |
2 Jun 2017 | CNY | 17.49 | 17.88 | 17.25 | 17.45 | 17.45 | +0.04 (+0.23%) | 16,233,674 |
1 Jun 2017 | CNY | 17.13 | 17.48 | 17.11 | 17.41 | 17.41 | +0.25 (+1.46%) | 13,188,211 |
31 May 2017 | CNY | 17.5 | 17.65 | 17.1 | 17.16 | 17.16 | +0.25 (+1.48%) | 25,270,490 |
26 May 2017 | CNY | 17.2 | 17.54 | 16.78 | 16.91 | 16.91 | -0.44 (-2.54%) | 22,134,164 |
25 May 2017 | CNY | 15.75 | 17.35 | 15.73 | 17.35 | 17.35 | +1.58 (+10.02%) | 40,661,590 |
24 May 2017 | CNY | 15.78 | 15.81 | 15.48 | 15.77 | 15.77 | -0.05 (-0.32%) | 7,207,318 |
23 May 2017 | CNY | 15.56 | 15.87 | 15.3 | 15.82 | 15.82 | +0.18 (+1.15%) | 11,902,982 |
22 May 2017 | CNY | 15.39 | 15.66 | 15.31 | 15.64 | 15.64 | +0.17 (+1.10%) | 8,680,029 |
19 May 2017 | CNY | 15.49 | 15.57 | 15.25 | 15.47 | 15.47 | -0.01 (-0.06%) | 5,642,699 |
18 May 2017 | CNY | 15.3 | 15.53 | 15.24 | 15.48 | 15.48 | +0.08 (+0.52%) | 5,131,107 |
17 May 2017 | CNY | 15.35 | 15.67 | 15.31 | 15.4 | 15.4 | +0.11 (+0.72%) | 6,563,625 |
16 May 2017 | CNY | 15.08 | 15.3 | 14.96 | 15.29 | 15.29 | +0.17 (+1.12%) | 5,300,217 |
15 May 2017 | CNY | 14.86 | 15.19 | 14.58 | 15.12 | 15.12 | +0.3 (+2.02%) | 6,366,563 |
12 May 2017 | CNY | 14.84 | 14.95 | 14.66 | 14.82 | 14.82 | -0.34 (-2.24%) | 4,641,217 |
11 May 2017 | CNY | 14.89 | 15.24 | 14.6 | 15.16 | 15.16 | +0.1 (+0.66%) | 17,464,247 |
10 May 2017 | CNY | 15.58 | 15.58 | 14.91 | 15.06 | 15.06 | -0.52 (-3.34%) | 12,641,523 |
9 May 2017 | CNY | 15.54 | 15.68 | 15.41 | 15.58 | 15.58 | -0.13 (-0.83%) | 6,820,763 |