Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | CNY | 18.98 | 19.06 | 18.55 | 18.84 | 18.84 | -0.04 (-0.21%) | 2,366,882 |
15 Jun 2017 | CNY | 18.59 | 19.14 | 18.51 | 18.88 | 18.88 | +0.29 (+1.56%) | 3,830,031 |
14 Jun 2017 | CNY | 18.7 | 18.8 | 18.45 | 18.59 | 18.59 | -0.13 (-0.69%) | 3,096,182 |
13 Jun 2017 | CNY | 18 | 18.94 | 18 | 18.72 | 18.72 | +0.79 (+4.41%) | 4,601,421 |
12 Jun 2017 | CNY | 18.55 | 18.6 | 17.83 | 17.93 | 17.93 | -0.94 (-4.98%) | 3,936,454 |
9 Jun 2017 | CNY | 18.71 | 18.96 | 18.55 | 18.87 | 18.87 | -0.03 (-0.16%) | 2,758,012 |
8 Jun 2017 | CNY | 19 | 19.27 | 18.82 | 18.9 | 18.9 | -0.25 (-1.31%) | 3,461,070 |
7 Jun 2017 | CNY | 19.47 | 19.47 | 18.78 | 19.15 | 19.15 | +0.67 (+3.63%) | 4,871,490 |
6 Jun 2017 | CNY | 18.23 | 18.55 | 18.16 | 18.48 | 18.48 | -0.02 (-0.11%) | 2,318,236 |
5 Jun 2017 | CNY | 18.7 | 18.81 | 18.4 | 18.5 | 18.5 | +0.12 (+0.65%) | 3,582,536 |
2 Jun 2017 | CNY | 17.85 | 18.5 | 17.5 | 18.38 | 18.38 | +0.54 (+3.03%) | 3,691,690 |
1 Jun 2017 | CNY | 18.85 | 19.23 | 17.81 | 17.84 | 17.84 | -1.39 (-7.23%) | 5,130,206 |
31 May 2017 | CNY | 19.88 | 20.48 | 19.16 | 19.23 | 19.23 | +0.07 (+0.37%) | 6,735,306 |
26 May 2017 | CNY | 18.67 | 19.71 | 18.63 | 19.16 | 19.16 | +0.51 (+2.73%) | 5,117,858 |
25 May 2017 | CNY | 18.95 | 19.08 | 17.8 | 18.65 | 18.65 | -0.34 (-1.79%) | 5,554,966 |
24 May 2017 | CNY | 18.71 | 19.29 | 18.26 | 18.99 | 18.99 | +0.35 (+1.88%) | 4,712,002 |
23 May 2017 | CNY | 20.1 | 20.33 | 18.5 | 18.64 | 18.64 | -1.92 (-9.34%) | 8,053,077 |
22 May 2017 | CNY | 22.63 | 22.77 | 20.56 | 20.56 | 20.56 | -2.28 (-9.98%) | 8,005,640 |
19 May 2017 | CNY | 23 | 23.4 | 22.51 | 22.84 | 22.84 | -0.01 (-0.04%) | 4,441,011 |
18 May 2017 | CNY | 23.3 | 23.7 | 22.79 | 22.85 | 22.85 | -0.84 (-3.55%) | 5,892,216 |
17 May 2017 | CNY | 23.9 | 24.24 | 23.42 | 23.69 | 23.69 | -0.38 (-1.58%) | 9,170,917 |
16 May 2017 | CNY | 22.65 | 24.4 | 22.33 | 24.07 | 24.07 | +1.13 (+4.93%) | 10,458,896 |
15 May 2017 | CNY | 23.66 | 23.79 | 22.83 | 22.94 | 22.94 | -0.87 (-3.65%) | 7,242,376 |
12 May 2017 | CNY | 23.4 | 24.11 | 22.9 | 23.81 | 23.81 | +0.3 (+1.28%) | 11,065,005 |
11 May 2017 | CNY | 21.8 | 23.7 | 21.55 | 23.51 | 23.51 | +1.36 (+6.14%) | 9,367,152 |
10 May 2017 | CNY | 22.53 | 23.22 | 21.9 | 22.15 | 22.15 | -0.57 (-2.51%) | 7,431,656 |
9 May 2017 | CNY | 21.89 | 22.74 | 21.62 | 22.72 | 22.72 | +1.1 (+5.09%) | 6,322,275 |
8 May 2017 | CNY | 21.95 | 22.6 | 21.5 | 21.62 | 21.62 | -0.14 (-0.64%) | 5,036,120 |
5 May 2017 | CNY | 22.9 | 23.19 | 21.7 | 21.76 | 21.76 | -1.57 (-6.73%) | 6,716,207 |
4 May 2017 | CNY | 23.75 | 24.15 | 23.12 | 23.33 | 23.33 | -0.89 (-3.67%) | 8,087,541 |