Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | CNY | 17.05 | 17.25 | 16.96 | 17.18 | 17.18 | +0.13 (+0.76%) | 7,033,118 |
14 Jun 2017 | CNY | 16.9 | 17.14 | 16.88 | 17.05 | 17.05 | +0.14 (+0.83%) | 5,146,504 |
13 Jun 2017 | CNY | 16.86 | 17.09 | 16.82 | 16.91 | 16.91 | -0.01 (-0.06%) | 3,431,110 |
12 Jun 2017 | CNY | 17 | 17.04 | 16.83 | 16.92 | 16.92 | -0.1 (-0.59%) | 4,247,104 |
9 Jun 2017 | CNY | 17.17 | 17.25 | 17.01 | 17.02 | 17.02 | -0.16 (-0.93%) | 5,281,153 |
8 Jun 2017 | CNY | 17.25 | 17.3 | 17.16 | 17.18 | 17.18 | -0.09 (-0.52%) | 5,451,945 |
7 Jun 2017 | CNY | 17.09 | 17.36 | 17.09 | 17.27 | 17.27 | +0.12 (+0.70%) | 7,558,805 |
6 Jun 2017 | CNY | 17.08 | 17.17 | 17.01 | 17.15 | 17.15 | +0.05 (+0.29%) | 4,844,727 |
5 Jun 2017 | CNY | 17.15 | 17.23 | 17.07 | 17.1 | 17.1 | -0.11 (-0.64%) | 5,810,753 |
2 Jun 2017 | CNY | 17.1 | 17.3 | 16.94 | 17.21 | 17.21 | +0.03 (+0.17%) | 9,720,952 |
1 Jun 2017 | CNY | 16.94 | 17.22 | 16.87 | 17.18 | 17.18 | +0.19 (+1.12%) | 16,860,383 |
31 May 2017 | CNY | 16.85 | 17.28 | 16.85 | 16.99 | 16.99 | +0.19 (+1.13%) | 10,460,506 |
26 May 2017 | CNY | 16.78 | 16.93 | 16.66 | 16.8 | 16.8 | -0.13 (-0.77%) | 10,007,007 |
25 May 2017 | CNY | 16.32 | 17.08 | 16.13 | 16.93 | 16.93 | +0.51 (+3.11%) | 17,567,607 |
24 May 2017 | CNY | 16.17 | 16.53 | 16.13 | 16.42 | 16.42 | -0.03 (-0.18%) | 7,551,472 |
23 May 2017 | CNY | 16.11 | 16.47 | 15.92 | 16.45 | 16.45 | +0.16 (+0.98%) | 13,295,335 |
22 May 2017 | CNY | 16.55 | 16.6 | 15.9 | 16.29 | 16.29 | -0.33 (-1.99%) | 15,991,656 |
19 May 2017 | CNY | 16.73 | 16.82 | 16.58 | 16.62 | 16.62 | -0.11 (-0.66%) | 5,253,940 |
18 May 2017 | CNY | 16.8 | 16.9 | 16.66 | 16.73 | 16.73 | -0.22 (-1.30%) | 8,371,878 |
17 May 2017 | CNY | 17.16 | 17.35 | 16.94 | 16.95 | 16.95 | -0.19 (-1.11%) | 10,195,804 |
16 May 2017 | CNY | 17.21 | 17.24 | 16.9 | 17.14 | 17.14 | -0.1 (-0.58%) | 9,682,550 |
15 May 2017 | CNY | 17.22 | 17.43 | 17.12 | 17.24 | 17.24 | -0.08 (-0.46%) | 9,422,591 |
12 May 2017 | CNY | 17.15 | 17.63 | 17.13 | 17.32 | 17.32 | +0.06 (+0.35%) | 13,692,005 |
11 May 2017 | CNY | 16.98 | 17.36 | 16.73 | 17.26 | 17.26 | +0.08 (+0.47%) | 17,969,927 |
10 May 2017 | CNY | 17.19 | 17.4 | 16.93 | 17.18 | 17.18 | -0.04 (-0.23%) | 13,624,710 |
9 May 2017 | CNY | 17.18 | 17.4 | 17.18 | 17.22 | 17.22 | -0.04 (-0.23%) | 9,708,342 |
8 May 2017 | CNY | 17 | 17.28 | 16.68 | 17.26 | 17.26 | +0.09 (+0.52%) | 17,324,993 |
5 May 2017 | CNY | 17.03 | 17.2 | 16.68 | 17.17 | 17.17 | +0.04 (+0.23%) | 13,935,367 |
4 May 2017 | CNY | 17.2 | 17.2 | 16.94 | 17.13 | 17.13 | -0.1 (-0.58%) | 8,436,262 |
3 May 2017 | CNY | 17.21 | 17.35 | 17.12 | 17.23 | 17.23 | +0.02 (+0.12%) | 8,849,792 |