Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2017 | CNY | 12.17 | 12.3 | 11.97 | 12.21 | 12.21 | +0.01 (+0.08%) | 3,236,820 |
26 Jul 2017 | CNY | 12.2 | 12.29 | 11.98 | 12.2 | 12.2 | +0.01 (+0.08%) | 2,088,264 |
25 Jul 2017 | CNY | 12.12 | 12.21 | 12.01 | 12.19 | 12.19 | +0.01 (+0.08%) | 4,695,168 |
24 Jul 2017 | CNY | 11.85 | 12.21 | 11.69 | 12.18 | 12.18 | +0.38 (+3.22%) | 5,685,423 |
21 Jul 2017 | CNY | 11.4 | 11.82 | 11.37 | 11.8 | 11.8 | +0.32 (+2.79%) | 2,465,533 |
20 Jul 2017 | CNY | 11.4 | 11.54 | 11.23 | 11.48 | 11.48 | +0.21 (+1.86%) | 1,665,959 |
19 Jul 2017 | CNY | 11.19 | 11.33 | 11.13 | 11.27 | 11.27 | +0.07 (+0.63%) | 1,548,358 |
18 Jul 2017 | CNY | 11 | 11.36 | 10.91 | 11.2 | 11.2 | +0.17 (+1.54%) | 1,418,487 |
17 Jul 2017 | CNY | 11.5 | 11.5 | 10.47 | 11.03 | 11.03 | -0.39 (-3.42%) | 2,033,527 |
14 Jul 2017 | CNY | 11.72 | 11.72 | 11.4 | 11.42 | 11.42 | -0.3 (-2.56%) | 905,433 |
13 Jul 2017 | CNY | 11.69 | 11.9 | 11.64 | 11.72 | 11.72 | +0.04 (+0.34%) | 1,084,257 |
12 Jul 2017 | CNY | 11.8 | 11.8 | 11.56 | 11.68 | 11.68 | -0.01 (-0.09%) | 704,500 |
11 Jul 2017 | CNY | 11.8 | 11.95 | 11.66 | 11.69 | 11.69 | -0.15 (-1.27%) | 1,021,432 |
10 Jul 2017 | CNY | 12.18 | 12.18 | 11.81 | 11.84 | 11.84 | -0.36 (-2.95%) | 1,748,900 |
7 Jul 2017 | CNY | 11.9 | 12.28 | 11.85 | 12.2 | 12.2 | +0.2 (+1.67%) | 3,481,382 |
6 Jul 2017 | CNY | 11.5 | 12.02 | 11.4 | 12 | 12 | +0.52 (+4.53%) | 4,096,270 |
5 Jul 2017 | CNY | 11.37 | 11.5 | 11.3 | 11.48 | 11.48 | +0.1 (+0.88%) | 1,169,644 |
4 Jul 2017 | CNY | 11.39 | 11.43 | 11.29 | 11.38 | 11.38 | -0.05 (-0.44%) | 1,143,811 |
3 Jul 2017 | CNY | 11.2 | 11.5 | 11.19 | 11.43 | 11.43 | +0.21 (+1.87%) | 1,385,187 |
30 Jun 2017 | CNY | 11.06 | 11.27 | 10.98 | 11.22 | 11.22 | +0.12 (+1.08%) | 916,291 |
29 Jun 2017 | CNY | 11.23 | 11.24 | 11.04 | 11.1 | 11.1 | +0.05 (+0.45%) | 881,971 |
28 Jun 2017 | CNY | 11.18 | 11.23 | 11.03 | 11.05 | 11.05 | -0.14 (-1.25%) | 895,600 |
27 Jun 2017 | CNY | 11.17 | 11.31 | 11.11 | 11.19 | 11.19 | +0.01 (+0.09%) | 998,400 |
26 Jun 2017 | CNY | 11.08 | 11.19 | 11.06 | 11.18 | 11.18 | +0.1 (+0.90%) | 1,208,100 |
23 Jun 2017 | CNY | 11.08 | 11.16 | 10.87 | 11.08 | 11.08 | -0.03 (-0.27%) | 1,497,516 |
22 Jun 2017 | CNY | 11.35 | 11.41 | 11.1 | 11.11 | 11.11 | -0.28 (-2.46%) | 1,202,500 |
21 Jun 2017 | CNY | 11.52 | 11.6 | 11.28 | 11.39 | 11.39 | -0.13 (-1.13%) | 1,084,915 |
20 Jun 2017 | CNY | 11.61 | 11.68 | 11.51 | 11.52 | 11.52 | -0.07 (-0.60%) | 1,171,484 |
19 Jun 2017 | CNY | 11.43 | 11.61 | 11.43 | 11.59 | 11.59 | +0.06 (+0.52%) | 781,603 |
16 Jun 2017 | CNY | 11.59 | 11.64 | 11.41 | 11.53 | 11.53 | -0.01 (-0.09%) | 754,400 |