Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | CNY | 21.58 | 21.87 | 21.51 | 21.7 | 21.7 | +0.15 (+0.70%) | 3,402,385 |
8 Sep 2017 | CNY | 21.64 | 21.75 | 21.42 | 21.55 | 21.55 | -0.07 (-0.32%) | 3,866,594 |
7 Sep 2017 | CNY | 22.02 | 22.07 | 21.62 | 21.62 | 21.62 | -0.43 (-1.95%) | 6,590,484 |
6 Sep 2017 | CNY | 21.9 | 22.21 | 21.83 | 22.05 | 22.05 | +0.06 (+0.27%) | 6,245,421 |
5 Sep 2017 | CNY | 21.78 | 22.12 | 21.69 | 21.99 | 21.99 | +0.16 (+0.73%) | 6,050,073 |
4 Sep 2017 | CNY | 21.8 | 21.9 | 21.66 | 21.83 | 21.83 | +0.14 (+0.65%) | 4,812,178 |
1 Sep 2017 | CNY | 21.69 | 21.84 | 21.6 | 21.69 | 21.69 | 0.0 (0.0%) | 5,126,634 |
31 Aug 2017 | CNY | 21.74 | 21.89 | 21.6 | 21.69 | 21.69 | +0.12 (+0.56%) | 4,314,552 |
30 Aug 2017 | CNY | 21.59 | 21.59 | 21.38 | 21.57 | 21.57 | +0.11 (+0.51%) | 3,151,479 |
29 Aug 2017 | CNY | 21.87 | 21.87 | 21.39 | 21.46 | 21.46 | -0.47 (-2.14%) | 6,658,523 |
28 Aug 2017 | CNY | 21.88 | 22.02 | 21.72 | 21.93 | 21.93 | +0.15 (+0.69%) | 5,410,486 |
25 Aug 2017 | CNY | 21.54 | 21.86 | 21.31 | 21.78 | 21.78 | +0.27 (+1.26%) | 4,409,274 |
24 Aug 2017 | CNY | 21.78 | 21.8 | 21.38 | 21.51 | 21.51 | +0.02 (+0.09%) | 4,234,367 |
23 Aug 2017 | CNY | 21.5 | 21.64 | 21.3 | 21.49 | 21.49 | +0.12 (+0.56%) | 3,562,270 |
22 Aug 2017 | CNY | 22 | 22 | 21.28 | 21.37 | 21.37 | -0.63 (-2.86%) | 6,660,861 |
21 Aug 2017 | CNY | 22.08 | 22.35 | 21.86 | 22 | 22 | +0.07 (+0.32%) | 5,696,000 |
18 Aug 2017 | CNY | 21.73 | 21.99 | 21.56 | 21.93 | 21.93 | +0.05 (+0.23%) | 6,234,101 |
17 Aug 2017 | CNY | 21.86 | 22.38 | 21.78 | 21.88 | 21.88 | +0.08 (+0.37%) | 11,385,334 |
16 Aug 2017 | CNY | 21.85 | 21.87 | 21.53 | 21.8 | 21.8 | +0.1 (+0.46%) | 5,719,561 |
15 Aug 2017 | CNY | 21.4 | 21.78 | 21.21 | 21.7 | 21.7 | +0.32 (+1.50%) | 7,617,448 |
14 Aug 2017 | CNY | 20.84 | 21.43 | 20.78 | 21.38 | 21.38 | +0.48 (+2.30%) | 6,709,903 |
11 Aug 2017 | CNY | 21.34 | 21.75 | 20.87 | 20.9 | 20.9 | -0.32 (-1.51%) | 9,582,776 |
10 Aug 2017 | CNY | 21.28 | 21.58 | 21.07 | 21.22 | 21.22 | +0.12 (+0.57%) | 7,524,160 |
9 Aug 2017 | CNY | 20.83 | 21.26 | 20.83 | 21.1 | 21.1 | +0.14 (+0.67%) | 5,158,025 |
8 Aug 2017 | CNY | 21.03 | 21.18 | 20.65 | 20.96 | 20.96 | -0.04 (-0.19%) | 5,872,047 |
7 Aug 2017 | CNY | 20.9 | 21.3 | 20.75 | 21 | 21 | +0.04 (+0.19%) | 6,901,804 |
4 Aug 2017 | CNY | 20.21 | 21.36 | 20.21 | 20.96 | 20.96 | +0.79 (+3.92%) | 15,230,301 |
3 Aug 2017 | CNY | 20.05 | 20.36 | 20.05 | 20.17 | 20.17 | +0.01 (+0.05%) | 2,643,965 |
2 Aug 2017 | CNY | 20.44 | 20.5 | 20 | 20.16 | 20.16 | -0.26 (-1.27%) | 4,037,531 |
1 Aug 2017 | CNY | 20.47 | 20.62 | 20.33 | 20.42 | 20.42 | -0.03 (-0.15%) | 4,055,701 |