Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jul 2017 | CNY | 12.75 | 13.14 | 12.68 | 13.01 | 13.01 | +0.08 (+0.62%) | 4,951,973 |
17 Jul 2017 | CNY | 14.22 | 14.22 | 12.93 | 12.93 | 12.93 | -1.44 (-10.02%) | 7,880,644 |
14 Jul 2017 | CNY | 14.55 | 14.59 | 14.24 | 14.37 | 14.37 | -0.17 (-1.17%) | 3,704,971 |
13 Jul 2017 | CNY | 14.78 | 14.78 | 14.46 | 14.54 | 14.54 | -0.25 (-1.69%) | 4,724,085 |
12 Jul 2017 | CNY | 14.99 | 15.1 | 14.23 | 14.79 | 14.79 | -0.25 (-1.66%) | 7,246,098 |
11 Jul 2017 | CNY | 15.1 | 15.3 | 15.02 | 15.04 | 15.04 | -0.16 (-1.05%) | 4,543,102 |
10 Jul 2017 | CNY | 15.88 | 15.88 | 15.16 | 15.2 | 15.2 | -0.89 (-5.53%) | 11,258,649 |
7 Jul 2017 | CNY | 15.91 | 16.25 | 15.8 | 16.09 | 16.09 | +0.02 (+0.12%) | 7,827,958 |
6 Jul 2017 | CNY | 16 | 16.28 | 15.8 | 16.07 | 16.07 | +0.02 (+0.12%) | 10,540,851 |
5 Jul 2017 | CNY | 15.3 | 16.08 | 15.28 | 16.05 | 16.05 | +0.67 (+4.36%) | 13,636,907 |
4 Jul 2017 | CNY | 15.41 | 15.48 | 15.3 | 15.38 | 15.38 | -0.04 (-0.26%) | 4,342,124 |
3 Jul 2017 | CNY | 15.23 | 15.47 | 15.16 | 15.42 | 15.42 | +0.1 (+0.65%) | 5,352,047 |
30 Jun 2017 | CNY | 15.07 | 15.55 | 15.07 | 15.32 | 15.32 | +0.16 (+1.06%) | 7,956,146 |
29 Jun 2017 | CNY | 15.13 | 15.29 | 15.13 | 15.16 | 15.16 | -0.02 (-0.13%) | 5,040,223 |
28 Jun 2017 | CNY | 15.69 | 15.79 | 15.12 | 15.18 | 15.18 | -0.66 (-4.17%) | 9,798,188 |
27 Jun 2017 | CNY | 16.01 | 16.2 | 15.82 | 15.84 | 15.84 | -0.17 (-1.06%) | 6,265,552 |
26 Jun 2017 | CNY | 15.88 | 16.24 | 15.79 | 16.01 | 16.01 | +0.04 (+0.25%) | 6,552,326 |
23 Jun 2017 | CNY | 16.65 | 16.73 | 15.56 | 15.97 | 15.97 | -0.92 (-5.45%) | 13,991,454 |
22 Jun 2017 | CNY | 17.59 | 17.73 | 16.86 | 16.89 | 16.89 | -0.85 (-4.79%) | 12,277,564 |
21 Jun 2017 | CNY | 17.19 | 18 | 17.05 | 17.74 | 17.74 | +0.58 (+3.38%) | 15,867,283 |
20 Jun 2017 | CNY | 17.28 | 17.44 | 17.11 | 17.16 | 17.16 | -0.12 (-0.69%) | 9,041,186 |
19 Jun 2017 | CNY | 17.18 | 17.45 | 17.02 | 17.28 | 17.28 | 0.0 (0.0%) | 8,579,464 |
16 Jun 2017 | CNY | 17.68 | 17.68 | 17.22 | 17.28 | 17.28 | -0.54 (-3.03%) | 12,977,119 |
15 Jun 2017 | CNY | 17.83 | 18.19 | 17.65 | 17.82 | 17.82 | +0.01 (+0.06%) | 17,171,420 |
14 Jun 2017 | CNY | 18.26 | 18.26 | 17.12 | 17.81 | 17.81 | -0.52 (-2.84%) | 21,269,479 |
13 Jun 2017 | CNY | 18.86 | 18.86 | 18.02 | 18.33 | 18.33 | -0.27 (-1.45%) | 17,805,065 |
12 Jun 2017 | CNY | 18.5 | 18.95 | 18.3 | 18.6 | 18.6 | -0.6 (-3.12%) | 20,839,727 |
9 Jun 2017 | CNY | 20 | 20.68 | 19.17 | 19.2 | 19.2 | -2.08 (-9.77%) | 30,704,043 |
8 Jun 2017 | CNY | 23.7 | 23.75 | 20.89 | 21.28 | 21.28 | -1.93 (-8.32%) | 51,236,073 |
7 Jun 2017 | CNY | 20.1 | 23.21 | 20.1 | 23.21 | 23.21 | +2.11 (+10%) | 47,486,622 |