Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Aug 2018 | CNY | 17.56 | 17.79 | 17.44 | 17.64 | 17.64 | +0.52 (+3.04%) | 3,257,102 |
24 Aug 2018 | CNY | 17.15 | 17.26 | 16.98 | 17.12 | 17.12 | +0.13 (+0.77%) | 1,738,500 |
23 Aug 2018 | CNY | 16.95 | 17.12 | 16.76 | 16.99 | 16.99 | -0.01 (-0.06%) | 2,035,228 |
22 Aug 2018 | CNY | 17.28 | 17.28 | 16.8 | 17 | 17 | -0.21 (-1.22%) | 2,362,567 |
21 Aug 2018 | CNY | 16.78 | 17.27 | 16.7 | 17.21 | 17.21 | +0.49 (+2.93%) | 3,752,620 |
20 Aug 2018 | CNY | 16.32 | 16.72 | 16.16 | 16.72 | 16.72 | +0.48 (+2.96%) | 3,278,324 |
17 Aug 2018 | CNY | 16.82 | 17.03 | 16.14 | 16.24 | 16.24 | -0.53 (-3.16%) | 2,677,069 |
16 Aug 2018 | CNY | 16.25 | 16.89 | 16.06 | 16.77 | 16.77 | +0.3 (+1.82%) | 3,114,767 |
15 Aug 2018 | CNY | 16.86 | 16.89 | 16.47 | 16.47 | 16.47 | -0.36 (-2.14%) | 2,752,327 |
14 Aug 2018 | CNY | 16.98 | 17.01 | 16.75 | 16.83 | 16.83 | -0.2 (-1.17%) | 1,992,714 |
13 Aug 2018 | CNY | 16.88 | 17.19 | 16.66 | 17.03 | 17.03 | -0.01 (-0.06%) | 3,161,218 |
10 Aug 2018 | CNY | 16.52 | 17.3 | 16.52 | 17.04 | 17.04 | +0.87 (+5.38%) | 6,285,630 |
9 Aug 2018 | CNY | 16 | 16.43 | 15.98 | 16.17 | 16.17 | +0.17 (+1.06%) | 3,761,101 |
8 Aug 2018 | CNY | 16.46 | 16.74 | 15.97 | 16 | 16 | -0.56 (-3.38%) | 2,499,734 |
7 Aug 2018 | CNY | 16.7 | 16.77 | 16.05 | 16.56 | 16.56 | -0.03 (-0.18%) | 2,964,915 |
6 Aug 2018 | CNY | 16.62 | 17 | 16.49 | 16.59 | 16.59 | -0.27 (-1.60%) | 2,544,265 |
3 Aug 2018 | CNY | 16.6 | 17.35 | 16.45 | 16.86 | 16.86 | +0.45 (+2.74%) | 4,140,686 |
2 Aug 2018 | CNY | 16.66 | 16.77 | 16.07 | 16.41 | 16.41 | -0.36 (-2.15%) | 5,173,100 |
1 Aug 2018 | CNY | 16.9 | 17.38 | 16.72 | 16.77 | 16.77 | -0.13 (-0.77%) | 5,355,884 |
31 Jul 2018 | CNY | 16.6 | 16.93 | 16.54 | 16.9 | 16.9 | +0.25 (+1.50%) | 3,426,740 |
30 Jul 2018 | CNY | 16.2 | 16.93 | 16.2 | 16.65 | 16.65 | +0.45 (+2.78%) | 4,148,043 |
27 Jul 2018 | CNY | 16.06 | 16.52 | 16.06 | 16.2 | 16.2 | +0.05 (+0.31%) | 2,601,600 |
26 Jul 2018 | CNY | 16.36 | 16.52 | 16.15 | 16.15 | 16.15 | -0.38 (-2.30%) | 2,966,100 |
25 Jul 2018 | CNY | 16.1 | 16.97 | 15.98 | 16.53 | 16.53 | +0.89 (+5.69%) | 6,591,956 |
24 Jul 2018 | CNY | 15.3 | 15.74 | 15.23 | 15.64 | 15.64 | +0.33 (+2.16%) | 2,932,850 |
23 Jul 2018 | CNY | 15.6 | 15.6 | 15.21 | 15.31 | 15.31 | -0.22 (-1.42%) | 3,954,620 |
20 Jul 2018 | CNY | 15.35 | 15.68 | 15.22 | 15.53 | 15.53 | +0.53 (+3.53%) | 4,027,400 |
19 Jul 2018 | CNY | 15.35 | 15.39 | 14.84 | 15 | 15 | -0.45 (-2.91%) | 3,049,100 |
18 Jul 2018 | CNY | 15.1 | 15.56 | 14.91 | 15.45 | 15.45 | +0.35 (+2.32%) | 3,456,832 |
17 Jul 2018 | CNY | 14.54 | 15.29 | 14.43 | 15.1 | 15.1 | +0.54 (+3.71%) | 4,739,107 |