Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | CNY | 15.43 | 15.68 | 15.3 | 15.49 | 15.49 | +0.1 (+0.65%) | 4,550,025 |
7 Sep 2017 | CNY | 15.7 | 15.83 | 15.36 | 15.39 | 15.39 | -0.29 (-1.85%) | 6,177,659 |
6 Sep 2017 | CNY | 15.78 | 16 | 15.52 | 15.68 | 15.68 | -0.12 (-0.76%) | 7,830,743 |
5 Sep 2017 | CNY | 16.21 | 16.21 | 15.62 | 15.8 | 15.8 | -0.73 (-4.42%) | 14,081,594 |
4 Sep 2017 | CNY | 16.53 | 16.53 | 16.3 | 16.53 | 16.53 | +1.49 (+9.91%) | 22,011,936 |
1 Sep 2017 | CNY | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
31 Aug 2017 | CNY | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
30 Aug 2017 | CNY | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
29 Aug 2017 | CNY | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
28 Aug 2017 | CNY | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
25 Aug 2017 | CNY | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
24 Aug 2017 | CNY | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
23 Aug 2017 | CNY | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
22 Aug 2017 | CNY | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.0 (0.0%) | 0 |
21 Aug 2017 | CNY | 14.93 | 15.12 | 14.92 | 15.04 | 15.04 | +0.11 (+0.74%) | 769,114 |
18 Aug 2017 | CNY | 14.79 | 14.98 | 14.59 | 14.93 | 14.93 | +0.12 (+0.81%) | 1,223,832 |
17 Aug 2017 | CNY | 14.76 | 14.92 | 14.71 | 14.81 | 14.81 | +0.11 (+0.75%) | 760,300 |
16 Aug 2017 | CNY | 14.51 | 14.99 | 14.51 | 14.7 | 14.7 | +0.19 (+1.31%) | 1,289,095 |
15 Aug 2017 | CNY | 14.68 | 14.68 | 14.41 | 14.51 | 14.51 | -0.09 (-0.62%) | 850,941 |
14 Aug 2017 | CNY | 14.33 | 14.68 | 14.3 | 14.6 | 14.6 | +0.2 (+1.39%) | 776,710 |
11 Aug 2017 | CNY | 14.4 | 14.64 | 14.3 | 14.4 | 14.4 | 0.0 (0.0%) | 1,315,466 |
10 Aug 2017 | CNY | 14.71 | 14.75 | 14.38 | 14.4 | 14.4 | -0.34 (-2.31%) | 1,226,099 |
9 Aug 2017 | CNY | 14.63 | 14.87 | 14.6 | 14.74 | 14.74 | -0.06 (-0.41%) | 1,224,300 |
8 Aug 2017 | CNY | 14.93 | 15.01 | 14.77 | 14.8 | 14.8 | -0.13 (-0.87%) | 1,065,171 |
7 Aug 2017 | CNY | 14.96 | 15.08 | 14.83 | 14.93 | 14.93 | -0.03 (-0.20%) | 1,998,912 |
4 Aug 2017 | CNY | 14.78 | 15.14 | 14.59 | 14.96 | 14.96 | +0.22 (+1.49%) | 2,310,510 |
3 Aug 2017 | CNY | 14.71 | 14.86 | 14.61 | 14.74 | 14.74 | -0.05 (-0.34%) | 840,171 |
2 Aug 2017 | CNY | 15.1 | 15.28 | 14.69 | 14.79 | 14.79 | -0.27 (-1.79%) | 1,946,106 |
1 Aug 2017 | CNY | 15.25 | 15.28 | 15.02 | 15.06 | 15.06 | -0.19 (-1.25%) | 1,923,028 |
31 Jul 2017 | CNY | 15.36 | 15.38 | 15.09 | 15.25 | 15.25 | -0.11 (-0.72%) | 1,406,693 |