Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jul 2017 | CNY | 10.0561 | 11.0153 | 10.051 | 10.6174 | 10.6174 | +0.587 (+5.85%) | 25,207,066 |
6 Jul 2017 | CNY | 10.0153 | 10.0867 | 9.8776 | 10.0306 | 10.0306 | +0.015 (+0.15%) | 7,750,925 |
5 Jul 2017 | CNY | 9.7908 | 10.1071 | 9.7704 | 10.0153 | 10.0153 | +0.209 (+2.13%) | 10,768,663 |
4 Jul 2017 | CNY | 9.7704 | 9.8469 | 9.699 | 9.8061 | 9.8061 | -0.01 (-0.10%) | 5,323,822 |
3 Jul 2017 | CNY | 9.7704 | 9.8418 | 9.6939 | 9.8163 | 9.8163 | +0.102 (+1.05%) | 4,704,437 |
30 Jun 2017 | CNY | 9.6276 | 9.8674 | 9.6071 | 9.7143 | 9.7143 | +0.031 (+0.32%) | 6,201,112 |
29 Jun 2017 | CNY | 9.6276 | 9.7857 | 9.6174 | 9.6837 | 9.6837 | 0.0 (0.0%) | 4,672,361 |
28 Jun 2017 | CNY | 9.7959 | 9.8214 | 9.5918 | 9.6837 | 9.6837 | -0.204 (-2.06%) | 7,750,900 |
27 Jun 2017 | CNY | 9.9439 | 10.1429 | 9.8367 | 9.8878 | 9.8878 | -0.082 (-0.82%) | 7,875,289 |
26 Jun 2017 | CNY | 9.9031 | 10.0153 | 9.6276 | 9.9694 | 9.9694 | +0.01 (+0.10%) | 8,494,965 |
23 Jun 2017 | CNY | 9.7908 | 9.9949 | 9.5969 | 9.9592 | 9.9592 | -0.388 (-3.75%) | 16,310,026 |
22 Jun 2017 | CNY | 10.398 | 10.8571 | 10.3214 | 10.3469 | 10.3469 | +0.046 (+0.45%) | 19,526,688 |
21 Jun 2017 | CNY | 10.2959 | 10.3112 | 10.0561 | 10.301 | 10.301 | +0.046 (+0.45%) | 8,610,758 |
20 Jun 2017 | CNY | 10.4694 | 10.5051 | 10.1939 | 10.2551 | 10.2551 | -0.163 (-1.57%) | 9,433,815 |
19 Jun 2017 | CNY | 10.5204 | 10.6276 | 10.2551 | 10.4184 | 10.4184 | -0.133 (-1.26%) | 7,984,530 |
16 Jun 2017 | CNY | 10.5714 | 10.7806 | 10.4643 | 10.551 | 10.551 | -0.036 (-0.34%) | 9,931,051 |
15 Jun 2017 | CNY | 10.5102 | 10.8622 | 10.5102 | 10.5867 | 10.5867 | +0.031 (+0.29%) | 15,438,931 |
14 Jun 2017 | CNY | 10.602 | 10.6378 | 10.3214 | 10.5561 | 10.5561 | -0.061 (-0.58%) | 11,040,785 |
13 Jun 2017 | CNY | 10.051 | 10.6429 | 9.9847 | 10.6174 | 10.6174 | +0.551 (+5.47%) | 15,036,371 |
12 Jun 2017 | CNY | 10.4592 | 10.5255 | 10 | 10.0663 | 10.0663 | -0.551 (-5.19%) | 11,068,845 |
9 Jun 2017 | CNY | 10.6633 | 10.8674 | 10.398 | 10.6174 | 10.6174 | -0.184 (-1.70%) | 12,182,068 |
8 Jun 2017 | CNY | 10.7143 | 11.2143 | 10.6684 | 10.801 | 10.801 | +0.163 (+1.53%) | 25,136,594 |
7 Jun 2017 | CNY | 10.2041 | 10.699 | 10.1684 | 10.6378 | 10.6378 | +0.423 (+4.15%) | 15,831,984 |
6 Jun 2017 | CNY | 10.0459 | 10.3674 | 10.0408 | 10.2143 | 10.2143 | -0.005 (-0.05%) | 9,884,125 |
5 Jun 2017 | CNY | 10.2959 | 10.4337 | 10.051 | 10.2194 | 10.2194 | +0.189 (+1.88%) | 14,585,708 |
2 Jun 2017 | CNY | 9.7194 | 10.1684 | 9.5918 | 10.0306 | 10.0306 | +0.179 (+1.81%) | 11,965,129 |
1 Jun 2017 | CNY | 10.6429 | 10.648 | 9.8163 | 9.852 | 9.852 | -1.036 (-9.51%) | 18,418,031 |
31 May 2017 | CNY | 11.5204 | 11.8878 | 10.8265 | 10.8878 | 10.8878 | +0.036 (+0.33%) | 23,033,424 |
26 May 2017 | CNY | 10.6174 | 11.2245 | 10.4694 | 10.852 | 10.852 | +0.245 (+2.31%) | 20,843,263 |
25 May 2017 | CNY | 10.898 | 11.0102 | 10.0306 | 10.6071 | 10.6071 | -0.388 (-3.53%) | 22,589,546 |