Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | CNY | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | +1.5 (+10.01%) | 2,189,744 |
31 Aug 2017 | CNY | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.0 (0.0%) | 0 |
30 Aug 2017 | CNY | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.0 (0.0%) | 0 |
29 Aug 2017 | CNY | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.0 (0.0%) | 0 |
28 Aug 2017 | CNY | 14.86 | 15.12 | 14.85 | 14.99 | 14.99 | +0.28 (+1.90%) | 7,875,295 |
25 Aug 2017 | CNY | 15.88 | 15.88 | 14.6 | 14.71 | 14.71 | -0.53 (-3.48%) | 17,684,691 |
24 Aug 2017 | CNY | 14 | 15.24 | 14 | 15.24 | 15.24 | +1.39 (+10.04%) | 10,427,046 |
23 Aug 2017 | CNY | 13.71 | 13.96 | 13.71 | 13.85 | 13.85 | +0.14 (+1.02%) | 3,456,986 |
22 Aug 2017 | CNY | 13.77 | 13.8 | 13.63 | 13.71 | 13.71 | -0.04 (-0.29%) | 1,671,300 |
21 Aug 2017 | CNY | 13.52 | 13.8 | 13.52 | 13.75 | 13.75 | +0.18 (+1.33%) | 3,697,806 |
18 Aug 2017 | CNY | 13.38 | 13.63 | 13.25 | 13.57 | 13.57 | +0.24 (+1.80%) | 4,823,390 |
17 Aug 2017 | CNY | 13.34 | 13.38 | 13.24 | 13.33 | 13.33 | +0.04 (+0.30%) | 3,035,999 |
16 Aug 2017 | CNY | 13.39 | 13.54 | 13.24 | 13.29 | 13.29 | -0.14 (-1.04%) | 4,070,363 |
15 Aug 2017 | CNY | 13.52 | 13.58 | 13.37 | 13.43 | 13.43 | -0.09 (-0.67%) | 3,256,380 |
14 Aug 2017 | CNY | 13.6 | 13.62 | 13.42 | 13.52 | 13.52 | +0.02 (+0.15%) | 3,927,962 |
11 Aug 2017 | CNY | 13.38 | 13.85 | 13.35 | 13.5 | 13.5 | +0.04 (+0.30%) | 4,652,872 |
10 Aug 2017 | CNY | 13.38 | 13.55 | 13.31 | 13.46 | 13.46 | +0.11 (+0.82%) | 4,394,298 |
9 Aug 2017 | CNY | 13.48 | 13.48 | 13.3 | 13.35 | 13.35 | 0.0 (0.0%) | 2,065,601 |
8 Aug 2017 | CNY | 13.4 | 13.54 | 13.25 | 13.35 | 13.35 | 0.0 (0.0%) | 2,139,149 |
7 Aug 2017 | CNY | 13.34 | 13.54 | 13.28 | 13.35 | 13.35 | +0.04 (+0.30%) | 2,345,900 |
4 Aug 2017 | CNY | 13.77 | 13.8 | 13.31 | 13.31 | 13.31 | -0.45 (-3.27%) | 2,678,000 |
3 Aug 2017 | CNY | 13.62 | 13.9 | 13.52 | 13.76 | 13.76 | -0.03 (-0.22%) | 3,427,525 |
2 Aug 2017 | CNY | 13.8 | 14.16 | 13.55 | 13.79 | 13.79 | -0.18 (-1.29%) | 4,680,004 |
1 Aug 2017 | CNY | 14.28 | 14.28 | 13.87 | 13.97 | 13.97 | -0.31 (-2.17%) | 4,221,544 |
31 Jul 2017 | CNY | 13.87 | 14.28 | 13.77 | 14.28 | 14.28 | +0.36 (+2.59%) | 5,940,517 |
28 Jul 2017 | CNY | 13.99 | 14.1 | 13.91 | 13.92 | 13.92 | -0.06 (-0.43%) | 2,864,510 |
27 Jul 2017 | CNY | 13.92 | 14.2 | 13.9 | 13.98 | 13.98 | +0.02 (+0.14%) | 4,271,810 |
26 Jul 2017 | CNY | 13.9 | 14.1 | 13.7 | 13.96 | 13.96 | -0.15 (-1.06%) | 5,317,507 |
25 Jul 2017 | CNY | 13.88 | 14.37 | 13.7 | 14.11 | 14.11 | +0.21 (+1.51%) | 6,504,558 |
24 Jul 2017 | CNY | 13.81 | 14.34 | 13.73 | 13.9 | 13.9 | +0.02 (+0.14%) | 3,706,052 |