U.S. Markets open in 3 hrs 33 mins
S&P Futures
2,477.25
+4.00 (+0.16%)Dow Futures
21,674.00
+28.00 (+0.13%)
Show:
Historical Prices
Frequency:
Daily
Currency in CNY
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2017 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 25, 2017 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 24, 2017 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 21, 2017 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 20, 2017 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 19, 2017 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 18, 2017 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| Jul 17, 2017 | 9.01 | 9.01 | 8.19 | 8.25 | 8.25 | 11,392,110 |
| Jul 17, 2017 | 9.01 | 9.01 | 8.19 | 8.25 | 8.25 | 11,226,710 |
| Jul 14, 2017 | 9.05 | 9.08 | 8.98 | 9.02 | 9.02 | 4,901,717 |
| Jul 13, 2017 | 9.03 | 9.15 | 9.02 | 9.09 | 9.09 | 6,725,107 |
| Jul 12, 2017 | 9.25 | 9.30 | 8.96 | 9.03 | 9.03 | 11,045,574 |
| Jul 11, 2017 | 9.35 | 9.38 | 9.26 | 9.26 | 9.26 | 7,383,860 |
| Jul 10, 2017 | 9.45 | 9.45 | 9.32 | 9.34 | 9.34 | 8,255,797 |
| Jul 07, 2017 | 9.47 | 9.50 | 9.40 | 9.46 | 9.46 | 5,813,834 |
| Jul 06, 2017 | 9.60 | 9.61 | 9.43 | 9.47 | 9.47 | 7,454,025 |
| Jul 05, 2017 | 9.49 | 9.61 | 9.48 | 9.60 | 9.60 | 6,991,147 |
| Jul 04, 2017 | 9.53 | 9.54 | 9.46 | 9.52 | 9.52 | 6,569,089 |
| Jul 03, 2017 | 9.40 | 9.50 | 9.37 | 9.50 | 9.50 | 7,005,553 |
| Jun 30, 2017 | 9.40 | 9.40 | 9.32 | 9.39 | 9.39 | 5,497,735 |
| Jun 29, 2017 | 9.43 | 9.47 | 9.37 | 9.42 | 9.42 | 5,305,499 |
| Jun 28, 2017 | 9.59 | 9.59 | 9.39 | 9.40 | 9.40 | 7,364,201 |
| Jun 27, 2017 | 9.58 | 9.65 | 9.54 | 9.58 | 9.58 | 5,697,577 |
| Jun 26, 2017 | 9.48 | 9.58 | 9.43 | 9.56 | 9.56 | 7,905,425 |
| Jun 23, 2017 | 9.61 | 9.63 | 9.33 | 9.45 | 9.45 | 11,046,372 |
| Jun 22, 2017 | 9.70 | 9.79 | 9.60 | 9.61 | 9.61 | 9,294,916 |
| Jun 21, 2017 | 9.86 | 9.86 | 9.64 | 9.72 | 9.72 | 11,269,171 |
| Jun 20, 2017 | 9.90 | 9.99 | 9.81 | 9.83 | 9.83 | 10,718,539 |
| Jun 19, 2017 | 9.74 | 9.90 | 9.72 | 9.89 | 9.89 | 8,524,932 |
| Jun 16, 2017 | 9.96 | 10.01 | 9.71 | 9.78 | 9.78 | 18,214,492 |
| Jun 15, 2017 | 9.98 | 10.12 | 9.88 | 10.00 | 10.00 | 20,040,658 |
| Jun 14, 2017 | 10.08 | 10.14 | 9.96 | 10.02 | 10.02 | 14,281,070 |
| Jun 13, 2017 | 9.96 | 10.25 | 9.92 | 10.19 | 10.19 | 26,813,888 |
| Jun 12, 2017 | 10.64 | 10.65 | 10.07 | 10.20 | 10.20 | 37,113,841 |
| Jun 09, 2017 | 10.00 | 10.30 | 9.67 | 9.69 | 9.69 | 21,498,388 |
| Jun 08, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Jun 07, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Jun 06, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Jun 05, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| Jun 02, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| Jun 01, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| May 31, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| May 26, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| May 25, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| May 24, 2017 | 0.00 | 0.00 | 0.00 | 0.00 | 0.00 | - |
| May 23, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| May 22, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| May 19, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | - |
| May 19, 2017 | 0.04 Dividend | |||||
| May 18, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - |
| May 17, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - |
| May 16, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - |
| May 15, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - |
| May 12, 2017 | 9.72 | 9.72 | 9.72 | 9.72 | 9.68 | - |
| May 11, 2017 | 9.70 | 9.80 | 9.30 | 9.72 | 9.68 | 10,812,535 |
| May 10, 2017 | 9.98 | 10.07 | 9.65 | 9.80 | 9.76 | 9,366,324 |
| May 09, 2017 | 9.86 | 10.01 | 9.86 | 9.98 | 9.94 | 6,313,123 |
| May 08, 2017 | 9.86 | 10.10 | 9.82 | 9.90 | 9.86 | 6,746,238 |
| May 05, 2017 | 9.94 | 10.03 | 9.86 | 9.91 | 9.87 | 6,348,590 |
| May 04, 2017 | 10.02 | 10.12 | 9.90 | 9.99 | 9.95 | 6,407,695 |
| May 03, 2017 | 10.11 | 10.13 | 9.88 | 10.00 | 9.96 | 6,715,082 |
| May 02, 2017 | 10.19 | 10.24 | 10.05 | 10.08 | 10.04 | 4,045,872 |
| Apr 28, 2017 | 10.13 | 10.26 | 10.10 | 10.19 | 10.15 | 4,659,101 |
| Apr 27, 2017 | 10.13 | 10.20 | 9.83 | 10.15 | 10.11 | 7,038,104 |
| Apr 26, 2017 | 10.28 | 10.32 | 10.12 | 10.16 | 10.12 | 5,131,040 |
| Apr 25, 2017 | 10.09 | 10.42 | 10.09 | 10.28 | 10.24 | 5,570,384 |
| Apr 24, 2017 | 10.16 | 10.31 | 9.94 | 10.20 | 10.16 | 6,546,452 |
| Apr 21, 2017 | 10.34 | 10.66 | 10.24 | 10.33 | 10.29 | 12,128,146 |
| Apr 20, 2017 | 10.04 | 10.15 | 9.85 | 10.15 | 10.11 | 7,618,210 |
| Apr 19, 2017 | 9.82 | 10.15 | 9.80 | 10.04 | 10.00 | 9,072,362 |
| Apr 18, 2017 | 10.35 | 10.44 | 9.90 | 10.05 | 10.01 | 8,319,600 |
| Apr 17, 2017 | 10.67 | 10.68 | 10.30 | 10.35 | 10.31 | 7,114,478 |
| Apr 14, 2017 | 10.99 | 11.00 | 10.64 | 10.67 | 10.63 | 6,580,442 |
| Apr 13, 2017 | 10.93 | 11.05 | 10.90 | 10.99 | 10.94 | 5,585,265 |
| Apr 12, 2017 | 11.25 | 11.25 | 10.97 | 11.00 | 10.95 | 6,926,975 |
| Apr 11, 2017 | 11.18 | 11.30 | 11.08 | 11.28 | 11.23 | 7,900,383 |
| Apr 10, 2017 | 11.50 | 11.50 | 11.20 | 11.36 | 11.31 | 6,852,800 |
| Apr 07, 2017 | 11.37 | 11.55 | 11.20 | 11.50 | 11.45 | 15,265,730 |
| Apr 06, 2017 | 11.42 | 11.53 | 11.29 | 11.35 | 11.30 | 8,471,116 |
| Apr 05, 2017 | 11.32 | 11.49 | 11.17 | 11.45 | 11.40 | 8,826,749 |
| Mar 31, 2017 | 11.46 | 11.51 | 11.11 | 11.32 | 11.27 | 9,981,922 |
| Mar 30, 2017 | 11.56 | 11.75 | 11.40 | 11.41 | 11.36 | 8,352,909 |
| Mar 29, 2017 | 11.91 | 11.97 | 11.61 | 11.62 | 11.57 | 7,320,199 |
| Mar 28, 2017 | 11.64 | 11.78 | 11.59 | 11.60 | 11.55 | 5,775,862 |
| Mar 27, 2017 | 11.76 | 11.87 | 11.65 | 11.69 | 11.64 | 5,413,400 |
| Mar 24, 2017 | 11.86 | 11.87 | 11.69 | 11.76 | 11.71 | 7,209,442 |
| Mar 23, 2017 | 12.02 | 12.02 | 11.68 | 11.89 | 11.84 | 8,248,510 |
| Mar 22, 2017 | 12.02 | 12.05 | 11.82 | 11.95 | 11.90 | 9,808,529 |
| Mar 21, 2017 | 11.87 | 12.38 | 11.83 | 12.14 | 12.09 | 14,335,393 |
| Mar 20, 2017 | 12.12 | 12.20 | 11.85 | 11.95 | 11.90 | 18,269,095 |
| Mar 17, 2017 | 12.61 | 12.78 | 12.19 | 12.22 | 12.17 | 40,804,298 |
| Mar 16, 2017 | 11.79 | 11.95 | 11.77 | 11.91 | 11.86 | 6,563,560 |
| Mar 15, 2017 | 11.85 | 11.88 | 11.70 | 11.76 | 11.71 | 6,373,858 |
| Mar 14, 2017 | 11.67 | 12.00 | 11.64 | 11.92 | 11.87 | 10,664,184 |
| Mar 13, 2017 | 11.62 | 11.68 | 11.53 | 11.67 | 11.62 | 4,555,067 |
| Mar 10, 2017 | 11.72 | 11.74 | 11.61 | 11.61 | 11.56 | 3,497,296 |
| Mar 09, 2017 | 11.83 | 11.83 | 11.62 | 11.65 | 11.60 | 4,235,243 |
| Mar 08, 2017 | 11.87 | 11.95 | 11.77 | 11.85 | 11.80 | 3,844,061 |
| Mar 07, 2017 | 11.91 | 11.96 | 11.78 | 11.88 | 11.83 | 5,849,751 |
| Mar 06, 2017 | 11.92 | 12.02 | 11.76 | 11.95 | 11.90 | 6,087,037 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
