Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2017 | CNY | 19.32 | 19.56 | 18.93 | 19.03 | 19.03 | +0.04 (+0.21%) | 3,227,590 |
19 Jun 2017 | CNY | 18.82 | 19.09 | 18.73 | 18.99 | 18.99 | +0.18 (+0.96%) | 2,254,677 |
16 Jun 2017 | CNY | 19.07 | 19.2 | 18.68 | 18.81 | 18.81 | -0.18 (-0.95%) | 2,744,544 |
15 Jun 2017 | CNY | 18.43 | 19.28 | 18.43 | 18.99 | 18.99 | +0.56 (+3.04%) | 4,554,051 |
14 Jun 2017 | CNY | 18.26 | 18.5 | 18.13 | 18.43 | 18.43 | +0.03 (+0.16%) | 2,229,001 |
13 Jun 2017 | CNY | 17.85 | 18.44 | 17.8 | 18.4 | 18.4 | +0.51 (+2.85%) | 2,580,469 |
12 Jun 2017 | CNY | 18.48 | 18.48 | 17.75 | 17.89 | 17.89 | -0.82 (-4.38%) | 3,368,662 |
9 Jun 2017 | CNY | 18.8 | 18.94 | 18.5 | 18.71 | 18.71 | -0.14 (-0.74%) | 2,371,542 |
8 Jun 2017 | CNY | 19.05 | 19.25 | 18.65 | 18.85 | 18.85 | -0.24 (-1.26%) | 3,459,555 |
7 Jun 2017 | CNY | 18.39 | 19.14 | 18.33 | 19.09 | 19.09 | +0.64 (+3.47%) | 4,342,874 |
6 Jun 2017 | CNY | 18.04 | 18.58 | 17.99 | 18.45 | 18.45 | -0.09 (-0.49%) | 2,457,608 |
5 Jun 2017 | CNY | 19.08 | 19.08 | 18.4 | 18.54 | 18.54 | +0.35 (+1.92%) | 4,558,899 |
2 Jun 2017 | CNY | 17.01 | 19 | 16.92 | 18.19 | 18.19 | +0.86 (+4.96%) | 4,775,946 |
1 Jun 2017 | CNY | 18.28 | 18.45 | 17.29 | 17.33 | 17.33 | -1.16 (-6.27%) | 3,778,665 |
31 May 2017 | CNY | 19.2 | 19.36 | 18.4 | 18.49 | 18.49 | -0.05 (-0.27%) | 3,510,579 |
26 May 2017 | CNY | 18.11 | 18.75 | 18 | 18.54 | 18.54 | +0.5 (+2.77%) | 3,699,992 |
25 May 2017 | CNY | 18.03 | 18.21 | 17.28 | 18.04 | 18.04 | -0.06 (-0.33%) | 3,211,172 |
24 May 2017 | CNY | 17.93 | 18.23 | 17.17 | 18.1 | 18.1 | +0.15 (+0.84%) | 3,215,695 |
23 May 2017 | CNY | 19.37 | 19.55 | 17.58 | 17.95 | 17.95 | -1.42 (-7.33%) | 4,528,617 |
22 May 2017 | CNY | 20.46 | 20.75 | 19.3 | 19.37 | 19.37 | -1.08 (-5.28%) | 3,844,837 |
19 May 2017 | CNY | 20.82 | 21.01 | 20.36 | 20.45 | 20.45 | -0.46 (-2.20%) | 2,846,327 |
18 May 2017 | CNY | 20.99 | 21.48 | 20.8 | 20.91 | 20.91 | -0.41 (-1.92%) | 3,099,465 |
17 May 2017 | CNY | 21.28 | 21.7 | 21.18 | 21.32 | 21.32 | +0.13 (+0.61%) | 4,365,140 |
16 May 2017 | CNY | 20.31 | 21.21 | 20.02 | 21.19 | 21.19 | +0.6 (+2.91%) | 4,289,526 |
15 May 2017 | CNY | 20.75 | 21.16 | 20.53 | 20.59 | 20.59 | -0.16 (-0.77%) | 3,168,265 |
12 May 2017 | CNY | 20.32 | 20.88 | 20.08 | 20.75 | 20.75 | +0.21 (+1.02%) | 3,872,690 |
11 May 2017 | CNY | 20.01 | 20.59 | 19.51 | 20.54 | 20.54 | +0.31 (+1.53%) | 3,790,993 |
10 May 2017 | CNY | 21.17 | 21.28 | 20.21 | 20.23 | 20.23 | -1.05 (-4.93%) | 3,637,778 |
9 May 2017 | CNY | 20.55 | 21.31 | 20.5 | 21.28 | 21.28 | +0.79 (+3.86%) | 3,172,453 |
8 May 2017 | CNY | 21.5 | 21.95 | 20.33 | 20.49 | 20.49 | -1.45 (-6.61%) | 3,640,874 |