Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | CNY | 21.13 | 21.64 | 21.02 | 21.22 | 21.22 | +0.11 (+0.52%) | 7,681,311 |
31 Aug 2017 | CNY | 21.13 | 21.28 | 20.92 | 21.11 | 21.11 | -0.02 (-0.09%) | 3,503,592 |
30 Aug 2017 | CNY | 21 | 21.26 | 20.78 | 21.13 | 21.13 | -0.01 (-0.05%) | 4,164,975 |
29 Aug 2017 | CNY | 21.06 | 21.47 | 21 | 21.14 | 21.14 | +0.09 (+0.43%) | 4,546,099 |
28 Aug 2017 | CNY | 21.04 | 21.24 | 20.96 | 21.05 | 21.05 | +0.01 (+0.05%) | 3,521,948 |
25 Aug 2017 | CNY | 20.69 | 21.24 | 20.59 | 21.04 | 21.04 | +0.13 (+0.62%) | 3,342,079 |
24 Aug 2017 | CNY | 21.39 | 21.45 | 20.91 | 20.91 | 20.91 | -0.44 (-2.06%) | 3,676,248 |
23 Aug 2017 | CNY | 21.48 | 21.55 | 21.27 | 21.35 | 21.35 | -0.2 (-0.93%) | 3,252,212 |
22 Aug 2017 | CNY | 21.48 | 21.79 | 21.24 | 21.55 | 21.55 | +0.07 (+0.33%) | 4,747,820 |
21 Aug 2017 | CNY | 21.23 | 21.7 | 21.12 | 21.48 | 21.48 | +0.16 (+0.75%) | 4,810,080 |
18 Aug 2017 | CNY | 21.35 | 21.45 | 21.06 | 21.32 | 21.32 | -0.25 (-1.16%) | 4,561,642 |
17 Aug 2017 | CNY | 21.45 | 21.77 | 21.18 | 21.57 | 21.57 | +0.23 (+1.08%) | 4,708,601 |
16 Aug 2017 | CNY | 21.45 | 21.71 | 21.11 | 21.34 | 21.34 | -0.23 (-1.07%) | 5,443,400 |
15 Aug 2017 | CNY | 21.22 | 21.9 | 21.07 | 21.57 | 21.57 | +0.38 (+1.79%) | 6,464,977 |
14 Aug 2017 | CNY | 20.96 | 21.49 | 20.96 | 21.19 | 21.19 | -0.08 (-0.38%) | 5,657,814 |
11 Aug 2017 | CNY | 21.04 | 21.71 | 20.91 | 21.27 | 21.27 | -0.04 (-0.19%) | 7,876,886 |
10 Aug 2017 | CNY | 21.83 | 22.15 | 21.22 | 21.31 | 21.31 | -0.66 (-3.00%) | 10,700,123 |
9 Aug 2017 | CNY | 22.12 | 22.55 | 21.8 | 21.97 | 21.97 | -0.04 (-0.18%) | 8,162,192 |
8 Aug 2017 | CNY | 22.06 | 22.5 | 21.63 | 22.01 | 22.01 | -0.26 (-1.17%) | 11,643,900 |
7 Aug 2017 | CNY | 21.85 | 22.55 | 21.6 | 22.27 | 22.27 | +0.79 (+3.68%) | 14,537,545 |
4 Aug 2017 | CNY | 20.6 | 22.52 | 20.41 | 21.48 | 21.48 | +0.7 (+3.37%) | 17,456,856 |
3 Aug 2017 | CNY | 19.5 | 21.35 | 19.42 | 20.78 | 20.78 | +1.37 (+7.06%) | 16,391,754 |
2 Aug 2017 | CNY | 19.23 | 19.78 | 19.15 | 19.41 | 19.41 | +0.06 (+0.31%) | 3,987,060 |
1 Aug 2017 | CNY | 19.68 | 19.68 | 19.22 | 19.35 | 19.35 | -0.39 (-1.98%) | 3,315,349 |
31 Jul 2017 | CNY | 19.19 | 19.99 | 19 | 19.74 | 19.74 | +0.56 (+2.92%) | 5,360,893 |
28 Jul 2017 | CNY | 19.21 | 19.24 | 19 | 19.18 | 19.18 | -0.08 (-0.42%) | 2,494,161 |
27 Jul 2017 | CNY | 19.21 | 19.28 | 18.89 | 19.26 | 19.26 | +0.01 (+0.05%) | 3,320,701 |
26 Jul 2017 | CNY | 19.25 | 19.35 | 19 | 19.25 | 19.25 | +0.05 (+0.26%) | 1,730,901 |
25 Jul 2017 | CNY | 19.31 | 19.31 | 19.08 | 19.2 | 19.2 | -0.14 (-0.72%) | 1,956,451 |
24 Jul 2017 | CNY | 19.21 | 19.37 | 18.98 | 19.34 | 19.34 | +0.09 (+0.47%) | 3,006,997 |