Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Jul 2017 | CNY | 12.8 | 12.89 | 12.68 | 12.76 | 12.76 | -0.19 (-1.47%) | 6,199,884 |
7 Jul 2017 | CNY | 12.6 | 13.11 | 12.52 | 12.95 | 12.95 | +0.34 (+2.70%) | 10,282,521 |
6 Jul 2017 | CNY | 12.69 | 12.73 | 12.46 | 12.61 | 12.61 | -0.08 (-0.63%) | 4,371,169 |
5 Jul 2017 | CNY | 12.34 | 12.75 | 12.34 | 12.69 | 12.69 | +0.28 (+2.26%) | 7,616,721 |
4 Jul 2017 | CNY | 12.47 | 12.52 | 12.33 | 12.41 | 12.41 | -0.13 (-1.04%) | 3,451,379 |
3 Jul 2017 | CNY | 12.4 | 12.55 | 12.34 | 12.54 | 12.54 | +0.02 (+0.16%) | 3,751,343 |
30 Jun 2017 | CNY | 12.12 | 12.65 | 12.06 | 12.52 | 12.52 | +0.34 (+2.79%) | 7,522,441 |
29 Jun 2017 | CNY | 12.14 | 12.25 | 12.1 | 12.18 | 12.18 | +0.07 (+0.58%) | 2,232,019 |
28 Jun 2017 | CNY | 12.3 | 12.3 | 12.08 | 12.11 | 12.11 | -0.21 (-1.70%) | 2,735,632 |
27 Jun 2017 | CNY | 12.35 | 12.46 | 12.23 | 12.32 | 12.32 | -0.01 (-0.08%) | 2,665,819 |
26 Jun 2017 | CNY | 12.28 | 12.38 | 12.1 | 12.33 | 12.33 | +0.08 (+0.65%) | 3,121,794 |
23 Jun 2017 | CNY | 12.28 | 12.38 | 11.93 | 12.25 | 12.25 | -0.12 (-0.97%) | 4,504,935 |
22 Jun 2017 | CNY | 12.71 | 12.78 | 12.31 | 12.37 | 12.37 | -0.37 (-2.90%) | 4,005,364 |
21 Jun 2017 | CNY | 12.71 | 12.8 | 12.61 | 12.74 | 12.74 | -0.01 (-0.08%) | 3,559,996 |
20 Jun 2017 | CNY | 12.84 | 12.87 | 12.69 | 12.75 | 12.75 | 0.0 (0.0%) | 3,965,253 |
19 Jun 2017 | CNY | 12.7 | 12.86 | 12.67 | 12.75 | 12.75 | +0.08 (+0.63%) | 3,731,522 |
16 Jun 2017 | CNY | 12.81 | 12.95 | 12.61 | 12.67 | 12.67 | -0.15 (-1.17%) | 4,887,180 |
15 Jun 2017 | CNY | 12.45 | 12.97 | 12.41 | 12.82 | 12.82 | +0.41 (+3.30%) | 8,483,523 |
14 Jun 2017 | CNY | 12.43 | 12.58 | 12.31 | 12.41 | 12.41 | -0.02 (-0.16%) | 2,939,006 |
13 Jun 2017 | CNY | 12.15 | 12.55 | 12.12 | 12.43 | 12.43 | +0.24 (+1.97%) | 3,977,691 |
12 Jun 2017 | CNY | 12.51 | 12.58 | 12.16 | 12.19 | 12.19 | -0.47 (-3.71%) | 3,649,194 |
9 Jun 2017 | CNY | 12.58 | 12.66 | 12.51 | 12.66 | 12.66 | +0.03 (+0.24%) | 3,369,958 |
8 Jun 2017 | CNY | 12.75 | 12.9 | 12.61 | 12.63 | 12.63 | -0.16 (-1.25%) | 4,599,817 |
7 Jun 2017 | CNY | 12.47 | 12.86 | 12.37 | 12.79 | 12.79 | +0.31 (+2.48%) | 6,620,959 |
6 Jun 2017 | CNY | 12.35 | 12.49 | 12.22 | 12.48 | 12.48 | +0.03 (+0.24%) | 3,023,322 |
5 Jun 2017 | CNY | 12.47 | 12.65 | 12.38 | 12.45 | 12.45 | +0.12 (+0.97%) | 3,768,112 |
2 Jun 2017 | CNY | 11.97 | 12.39 | 11.92 | 12.33 | 12.33 | +0.28 (+2.32%) | 4,975,420 |
1 Jun 2017 | CNY | 12.42 | 12.57 | 12.01 | 12.05 | 12.05 | -0.54 (-4.29%) | 4,222,529 |
31 May 2017 | CNY | 12.9 | 13.18 | 12.57 | 12.59 | 12.59 | +0.03 (+0.24%) | 6,150,200 |
26 May 2017 | CNY | 12.33 | 12.88 | 12.28 | 12.56 | 12.56 | +0.17 (+1.37%) | 6,326,753 |