Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jul 2017 | CNY | 14.3282 | 14.4515 | 14.1667 | 14.2007 | 14.2007 | -0.225 (-1.56%) | 3,224,886 |
24 Jul 2017 | CNY | 14.2432 | 14.5026 | 13.818 | 14.426 | 14.426 | -0.259 (-1.77%) | 5,307,029 |
21 Jul 2017 | CNY | 15.1446 | 15.6122 | 14.6726 | 14.6854 | 14.6854 | -0.476 (-3.14%) | 5,288,911 |
20 Jul 2017 | CNY | 15.4337 | 15.8631 | 15.1361 | 15.1616 | 15.1616 | -0.344 (-2.22%) | 4,428,263 |
19 Jul 2017 | CNY | 15.8844 | 15.8844 | 15.3061 | 15.506 | 15.506 | -0.493 (-3.08%) | 4,479,598 |
18 Jul 2017 | CNY | 16.1352 | 16.284 | 14.9022 | 15.9992 | 15.9992 | -0.408 (-2.49%) | 5,902,341 |
17 Jul 2017 | CNY | 18.0952 | 18.4311 | 16.3946 | 16.4073 | 16.4073 | -1.807 (-9.92%) | 8,738,289 |
14 Jul 2017 | CNY | 18.4099 | 18.7075 | 17.7721 | 18.2143 | 18.2143 | -0.395 (-2.12%) | 7,599,794 |
13 Jul 2017 | CNY | 18.2228 | 18.9116 | 18.1378 | 18.6097 | 18.6097 | +0.276 (+1.51%) | 11,938,429 |
12 Jul 2017 | CNY | 17.8954 | 18.4949 | 17.7636 | 18.3333 | 18.3333 | +0.289 (+1.60%) | 8,426,726 |
11 Jul 2017 | CNY | 18.2398 | 18.5332 | 17.6488 | 18.0442 | 18.0442 | -0.03 (-0.16%) | 6,558,599 |
10 Jul 2017 | CNY | 19.0051 | 19.0689 | 17.9847 | 18.074 | 18.074 | -1.203 (-6.24%) | 6,633,514 |
7 Jul 2017 | CNY | 18.7585 | 19.6769 | 18.4992 | 19.2772 | 19.2772 | +0.459 (+2.44%) | 13,071,517 |
6 Jul 2017 | CNY | 18.4992 | 18.9838 | 18.2908 | 18.818 | 18.818 | +0.34 (+1.84%) | 8,476,991 |
5 Jul 2017 | CNY | 18.1973 | 18.6437 | 18.193 | 18.4779 | 18.4779 | +0.072 (+0.39%) | 4,924,986 |
4 Jul 2017 | CNY | 18.5672 | 18.9116 | 17.4787 | 18.4056 | 18.4056 | -0.153 (-0.82%) | 10,347,809 |
3 Jul 2017 | CNY | 18.8988 | 18.9668 | 18.4992 | 18.5587 | 18.5587 | -0.353 (-1.87%) | 3,838,085 |
30 Jun 2017 | CNY | 19.2092 | 19.3197 | 18.665 | 18.9116 | 18.9116 | -0.544 (-2.80%) | 6,484,842 |
29 Jun 2017 | CNY | 18.9201 | 19.9745 | 18.784 | 19.4558 | 19.4558 | +0.344 (+1.80%) | 13,873,154 |
28 Jun 2017 | CNY | 19.2347 | 19.3793 | 18.4524 | 19.1114 | 19.1114 | +4.2 (+28.17%) | 8,121,622 |
28 Jun 2017 |
|
|||||||
27 Jun 2017 | CNY | 19.2733 | 19.6167 | 19.0345 | 19.3845 | 19.3845 | +0.111 (+0.58%) | 9,857,307 |
26 Jun 2017 | CNY | 18.315 | 19.6167 | 18.2496 | 19.2733 | 19.2733 | +0.746 (+4.02%) | 11,497,875 |
23 Jun 2017 | CNY | 18.8808 | 18.9332 | 17.4974 | 18.5276 | 18.5276 | -0.409 (-2.16%) | 9,139,514 |
22 Jun 2017 | CNY | 18.871 | 19.1915 | 18.6421 | 18.9364 | 18.9364 | -0.056 (-0.29%) | 6,689,499 |
21 Jun 2017 | CNY | 19.1 | 19.2537 | 18.6552 | 18.992 | 18.992 | 0.0 (0.0%) | 7,236,700 |
20 Jun 2017 | CNY | 19.4597 | 19.6494 | 18.6617 | 18.992 | 18.992 | -0.36 (-1.86%) | 11,262,152 |
19 Jun 2017 | CNY | 20.14 | 20.14 | 18.8056 | 19.3518 | 19.3518 | -0.854 (-4.22%) | 9,644,208 |
16 Jun 2017 | CNY | 20.2414 | 20.5128 | 19.8031 | 20.2054 | 20.2054 | -0.085 (-0.42%) | 7,796,558 |
15 Jun 2017 | CNY | 20.1007 | 20.7679 | 19.7933 | 20.2904 | 20.2904 | +0.301 (+1.51%) | 10,172,999 |
14 Jun 2017 | CNY | 19.9438 | 20.5063 | 19.5611 | 19.9895 | 19.9895 | -0.098 (-0.49%) | 7,453,529 |