Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jul 2017 | CNY | 16.1 | 16.32 | 16.02 | 16.08 | 16.08 | -0.24 (-1.47%) | 1,089,580 |
21 Jul 2017 | CNY | 16.45 | 16.57 | 16.23 | 16.32 | 16.32 | -0.27 (-1.63%) | 1,206,600 |
20 Jul 2017 | CNY | 16.6 | 16.88 | 16.48 | 16.59 | 16.59 | -0.17 (-1.01%) | 1,301,600 |
19 Jul 2017 | CNY | 16.58 | 16.89 | 16.03 | 16.76 | 16.76 | 0.0 (0.0%) | 1,594,859 |
18 Jul 2017 | CNY | 16.88 | 16.99 | 16.4 | 16.76 | 16.76 | -0.48 (-2.78%) | 1,451,428 |
17 Jul 2017 | CNY | 16.9 | 17.37 | 15.27 | 17.24 | 17.24 | +0.29 (+1.71%) | 3,400,591 |
14 Jul 2017 | CNY | 16.99 | 17.18 | 16.75 | 16.95 | 16.95 | -0.15 (-0.88%) | 851,600 |
13 Jul 2017 | CNY | 16.72 | 17.51 | 16.7 | 17.1 | 17.1 | +0.19 (+1.12%) | 1,482,400 |
12 Jul 2017 | CNY | 17.02 | 17.11 | 16.56 | 16.91 | 16.91 | -0.11 (-0.65%) | 1,319,300 |
11 Jul 2017 | CNY | 17.26 | 17.34 | 17.01 | 17.02 | 17.02 | -0.24 (-1.39%) | 904,400 |
10 Jul 2017 | CNY | 17.66 | 17.66 | 17.24 | 17.26 | 17.26 | -0.39 (-2.21%) | 1,715,712 |
7 Jul 2017 | CNY | 17.45 | 17.71 | 17.31 | 17.65 | 17.65 | +0.26 (+1.50%) | 1,976,648 |
6 Jul 2017 | CNY | 17.48 | 17.51 | 17.23 | 17.39 | 17.39 | -0.09 (-0.51%) | 1,192,848 |
5 Jul 2017 | CNY | 17.38 | 17.56 | 17.32 | 17.48 | 17.48 | +0.1 (+0.58%) | 1,074,664 |
4 Jul 2017 | CNY | 17.4 | 17.53 | 17.35 | 17.38 | 17.38 | -0.04 (-0.23%) | 983,100 |
3 Jul 2017 | CNY | 17.35 | 17.47 | 17.35 | 17.42 | 17.42 | +0.04 (+0.23%) | 851,400 |
30 Jun 2017 | CNY | 17.38 | 17.55 | 17.12 | 17.38 | 17.38 | -0.04 (-0.23%) | 1,518,184 |
29 Jun 2017 | CNY | 17.4 | 17.7 | 17.32 | 17.42 | 17.42 | -0.12 (-0.68%) | 1,390,264 |
28 Jun 2017 | CNY | 17.57 | 17.88 | 17.46 | 17.54 | 17.54 | -0.39 (-2.18%) | 1,865,400 |
27 Jun 2017 | CNY | 18.38 | 18.55 | 17.58 | 17.93 | 17.93 | -0.28 (-1.54%) | 3,204,316 |
26 Jun 2017 | CNY | 17.74 | 18.83 | 17.6 | 18.21 | 18.21 | +0.48 (+2.71%) | 3,348,216 |
23 Jun 2017 | CNY | 17.3 | 17.75 | 17.21 | 17.73 | 17.73 | +0.18 (+1.03%) | 1,696,104 |
22 Jun 2017 | CNY | 17.42 | 18 | 17.42 | 17.55 | 17.55 | -0.48 (-2.66%) | 2,121,794 |
21 Jun 2017 | CNY | 18.36 | 18.37 | 17.87 | 18.03 | 18.03 | -0.31 (-1.69%) | 2,152,933 |
20 Jun 2017 | CNY | 18 | 18.64 | 17.91 | 18.34 | 18.34 | +0.43 (+2.40%) | 3,747,326 |
19 Jun 2017 | CNY | 17.69 | 17.95 | 17.56 | 17.91 | 17.91 | +0.13 (+0.73%) | 1,212,831 |
16 Jun 2017 | CNY | 18.1 | 18.19 | 17.7 | 17.78 | 17.78 | -0.23 (-1.28%) | 1,382,100 |
15 Jun 2017 | CNY | 17.4 | 18.06 | 17.4 | 18.01 | 18.01 | +0.48 (+2.74%) | 2,857,676 |
14 Jun 2017 | CNY | 17.83 | 17.97 | 17.39 | 17.53 | 17.53 | -0.31 (-1.74%) | 1,485,328 |
13 Jun 2017 | CNY | 17.51 | 18.06 | 17.25 | 17.84 | 17.84 | +0.25 (+1.42%) | 1,618,797 |