Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | CNY | 14.89 | 14.95 | 14.86 | 14.87 | 14.87 | -0.02 (-0.13%) | 906,715 |
19 Jun 2017 | CNY | 14.81 | 14.97 | 14.77 | 14.89 | 14.89 | 0.0 (0.0%) | 1,122,687 |
16 Jun 2017 | CNY | 15.1 | 15.15 | 14.88 | 14.89 | 14.89 | -0.3 (-1.97%) | 1,510,400 |
15 Jun 2017 | CNY | 14.77 | 15.58 | 14.77 | 15.19 | 15.19 | +0.43 (+2.91%) | 4,167,585 |
14 Jun 2017 | CNY | 14.77 | 14.82 | 14.69 | 14.76 | 14.76 | +0.02 (+0.14%) | 609,117 |
13 Jun 2017 | CNY | 14.73 | 14.83 | 14.62 | 14.74 | 14.74 | +0.01 (+0.07%) | 611,600 |
12 Jun 2017 | CNY | 14.71 | 14.84 | 14.66 | 14.73 | 14.73 | -0.03 (-0.20%) | 471,410 |
9 Jun 2017 | CNY | 14.89 | 14.93 | 14.67 | 14.76 | 14.76 | -0.13 (-0.87%) | 783,951 |
8 Jun 2017 | CNY | 15.05 | 15.05 | 14.87 | 14.89 | 14.89 | -0.11 (-0.73%) | 813,810 |
7 Jun 2017 | CNY | 14.93 | 15.02 | 14.81 | 15 | 15 | +0.09 (+0.60%) | 1,072,000 |
6 Jun 2017 | CNY | 14.9 | 15.05 | 14.9 | 14.91 | 14.91 | -0.06 (-0.40%) | 502,700 |
5 Jun 2017 | CNY | 14.98 | 15.1 | 14.9 | 14.97 | 14.97 | +0.04 (+0.27%) | 896,513 |
2 Jun 2017 | CNY | 14.75 | 14.98 | 14.7 | 14.93 | 14.93 | +0.18 (+1.22%) | 729,100 |
1 Jun 2017 | CNY | 14.78 | 14.81 | 14.7 | 14.75 | 14.75 | -0.03 (-0.20%) | 732,817 |
31 May 2017 | CNY | 14.88 | 14.97 | 14.75 | 14.78 | 14.78 | -0.02 (-0.14%) | 814,336 |
26 May 2017 | CNY | 14.68 | 14.83 | 14.57 | 14.8 | 14.8 | +0.12 (+0.82%) | 848,622 |
25 May 2017 | CNY | 14.65 | 14.72 | 14.41 | 14.68 | 14.68 | +0.08 (+0.55%) | 810,433 |
24 May 2017 | CNY | 14.4 | 14.6 | 14.1 | 14.6 | 14.6 | +0.22 (+1.53%) | 1,479,800 |
23 May 2017 | CNY | 14.4 | 14.45 | 14.25 | 14.38 | 14.38 | 0.0 (0.0%) | 1,402,616 |
22 May 2017 | CNY | 14.43 | 14.58 | 14.37 | 14.38 | 14.38 | -0.12 (-0.83%) | 1,786,700 |
19 May 2017 | CNY | 14.56 | 14.64 | 14.48 | 14.5 | 14.5 | -0.06 (-0.41%) | 520,200 |
18 May 2017 | CNY | 14.52 | 14.78 | 14.52 | 14.56 | 14.56 | -0.12 (-0.82%) | 1,257,600 |
17 May 2017 | CNY | 14.56 | 14.78 | 14.48 | 14.68 | 14.68 | +0.13 (+0.89%) | 1,477,700 |
16 May 2017 | CNY | 14.57 | 14.61 | 14.36 | 14.55 | 14.55 | +0.07 (+0.48%) | 1,146,800 |
15 May 2017 | CNY | 14.36 | 14.5 | 14.32 | 14.48 | 14.48 | +0.08 (+0.56%) | 1,302,486 |
12 May 2017 | CNY | 14.11 | 14.58 | 14.11 | 14.4 | 14.4 | +0.09 (+0.63%) | 851,300 |
11 May 2017 | CNY | 14.64 | 14.64 | 14.15 | 14.31 | 14.31 | -0.21 (-1.45%) | 1,400,785 |
10 May 2017 | CNY | 14.7 | 14.78 | 14.49 | 14.52 | 14.52 | -0.13 (-0.89%) | 653,600 |
9 May 2017 | CNY | 14.5 | 14.66 | 14.48 | 14.65 | 14.65 | +0.11 (+0.76%) | 857,150 |
8 May 2017 | CNY | 14.6 | 14.69 | 14.54 | 14.54 | 14.54 | -0.14 (-0.95%) | 944,500 |