Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | CNY | 21.39 | 21.97 | 20.7 | 21.04 | 21.04 | +0.33 (+1.59%) | 24,965,616 |
31 Aug 2017 | CNY | 19.74 | 21 | 19.71 | 20.71 | 20.71 | +0.46 (+2.27%) | 17,891,198 |
30 Aug 2017 | CNY | 21.59 | 21.61 | 20.04 | 20.25 | 20.25 | -0.21 (-1.03%) | 25,758,301 |
29 Aug 2017 | CNY | 19.6 | 20.46 | 19.5 | 20.46 | 20.46 | +1.86 (+10%) | 6,644,467 |
28 Aug 2017 | CNY | 18.58 | 18.72 | 18.25 | 18.6 | 18.6 | +0.02 (+0.11%) | 6,425,253 |
25 Aug 2017 | CNY | 17.91 | 18.74 | 17.91 | 18.58 | 18.58 | +0.5 (+2.77%) | 6,798,329 |
24 Aug 2017 | CNY | 18.56 | 18.56 | 17.92 | 18.08 | 18.08 | -0.55 (-2.95%) | 7,636,814 |
23 Aug 2017 | CNY | 18.94 | 19.09 | 18.58 | 18.63 | 18.63 | -0.2 (-1.06%) | 4,891,686 |
22 Aug 2017 | CNY | 19.15 | 19.33 | 18.68 | 18.83 | 18.83 | -0.32 (-1.67%) | 5,876,720 |
21 Aug 2017 | CNY | 19 | 19.47 | 19 | 19.15 | 19.15 | +0.01 (+0.05%) | 6,322,731 |
18 Aug 2017 | CNY | 18.82 | 19.35 | 18.53 | 19.14 | 19.14 | +0.3 (+1.59%) | 8,606,105 |
17 Aug 2017 | CNY | 18.73 | 18.86 | 18.58 | 18.84 | 18.84 | +0.17 (+0.91%) | 5,842,531 |
16 Aug 2017 | CNY | 18.75 | 18.93 | 18.41 | 18.67 | 18.67 | -0.03 (-0.16%) | 5,674,855 |
15 Aug 2017 | CNY | 18.74 | 18.94 | 18.45 | 18.7 | 18.7 | +0.11 (+0.59%) | 6,297,126 |
14 Aug 2017 | CNY | 18.39 | 18.82 | 18.02 | 18.59 | 18.59 | +0.28 (+1.53%) | 7,110,432 |
11 Aug 2017 | CNY | 19.66 | 19.94 | 18.11 | 18.31 | 18.31 | -1.61 (-8.08%) | 16,047,011 |
10 Aug 2017 | CNY | 21 | 21.13 | 19.88 | 19.92 | 19.92 | -1.23 (-5.82%) | 12,994,733 |
9 Aug 2017 | CNY | 20.81 | 21.58 | 20.8 | 21.15 | 21.15 | +0.2 (+0.95%) | 11,720,143 |
8 Aug 2017 | CNY | 21.08 | 21.68 | 20.7 | 20.95 | 20.95 | -0.33 (-1.55%) | 13,724,627 |
7 Aug 2017 | CNY | 21.39 | 21.46 | 20.5 | 21.28 | 21.28 | -0.37 (-1.71%) | 14,601,781 |
4 Aug 2017 | CNY | 21.54 | 22.56 | 21.16 | 21.65 | 21.65 | +0.27 (+1.26%) | 25,894,177 |
3 Aug 2017 | CNY | 21.5 | 21.8 | 21.1 | 21.38 | 21.38 | -0.38 (-1.75%) | 24,347,974 |
2 Aug 2017 | CNY | 19.65 | 21.76 | 19.3 | 21.76 | 21.76 | +1.98 (+10.01%) | 29,590,198 |
1 Aug 2017 | CNY | 20.1 | 20.45 | 19.6 | 19.78 | 19.78 | -0.44 (-2.18%) | 11,442,991 |
31 Jul 2017 | CNY | 19.54 | 20.36 | 19.54 | 20.22 | 20.22 | +0.55 (+2.80%) | 13,505,839 |
28 Jul 2017 | CNY | 19.37 | 20.1 | 19.04 | 19.67 | 19.67 | +0.11 (+0.56%) | 10,874,668 |
27 Jul 2017 | CNY | 19.76 | 20.4 | 19.5 | 19.56 | 19.56 | -0.15 (-0.76%) | 14,546,791 |
26 Jul 2017 | CNY | 18.9 | 19.9 | 18.58 | 19.71 | 19.71 | +0.71 (+3.74%) | 14,552,738 |
25 Jul 2017 | CNY | 20 | 20.4 | 18.27 | 19 | 19 | -1.24 (-6.13%) | 17,127,864 |
24 Jul 2017 | CNY | 19.58 | 20.5 | 19.24 | 20.24 | 20.24 | +0.49 (+2.48%) | 15,827,132 |