Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | CNY | 15.31 | 15.77 | 15.31 | 15.7 | 15.7 | +0.28 (+1.82%) | 2,075,550 |
8 Sep 2017 | CNY | 15.53 | 15.57 | 15.26 | 15.42 | 15.42 | -0.13 (-0.84%) | 3,897,824 |
7 Sep 2017 | CNY | 15.4 | 15.58 | 15.21 | 15.55 | 15.55 | +0.15 (+0.97%) | 3,492,159 |
6 Sep 2017 | CNY | 15.1 | 15.8 | 15.08 | 15.4 | 15.4 | +0.18 (+1.18%) | 4,348,005 |
5 Sep 2017 | CNY | 15.17 | 15.33 | 15.03 | 15.22 | 15.22 | +0.12 (+0.79%) | 3,230,836 |
4 Sep 2017 | CNY | 15.04 | 15.15 | 14.95 | 15.1 | 15.1 | +0.04 (+0.27%) | 3,117,810 |
1 Sep 2017 | CNY | 15.2 | 15.45 | 14.91 | 15.06 | 15.06 | -0.04 (-0.26%) | 3,550,413 |
31 Aug 2017 | CNY | 15.25 | 15.25 | 14.9 | 15.1 | 15.1 | -0.04 (-0.26%) | 3,717,679 |
30 Aug 2017 | CNY | 14.6 | 15.46 | 14.58 | 15.14 | 15.14 | +0.56 (+3.84%) | 7,381,066 |
29 Aug 2017 | CNY | 13.75 | 14.84 | 13.75 | 14.58 | 14.58 | +0.83 (+6.04%) | 6,701,721 |
28 Aug 2017 | CNY | 13.45 | 13.76 | 13.38 | 13.75 | 13.75 | +0.34 (+2.54%) | 3,080,327 |
25 Aug 2017 | CNY | 13.4 | 13.48 | 13.32 | 13.41 | 13.41 | +0.02 (+0.15%) | 1,091,700 |
24 Aug 2017 | CNY | 13.5 | 13.5 | 13.32 | 13.39 | 13.39 | -0.01 (-0.07%) | 905,107 |
23 Aug 2017 | CNY | 13.63 | 13.63 | 13.37 | 13.4 | 13.4 | -0.1 (-0.74%) | 2,452,202 |
22 Aug 2017 | CNY | 13.44 | 13.75 | 13.41 | 13.5 | 13.5 | +0.05 (+0.37%) | 3,637,596 |
21 Aug 2017 | CNY | 13.4 | 13.54 | 13.29 | 13.45 | 13.45 | +0.1 (+0.75%) | 3,805,501 |
18 Aug 2017 | CNY | 13.29 | 13.56 | 13.2 | 13.35 | 13.35 | 0.0 (0.0%) | 1,733,905 |
17 Aug 2017 | CNY | 13.23 | 13.4 | 13.12 | 13.35 | 13.35 | +0.16 (+1.21%) | 1,892,302 |
16 Aug 2017 | CNY | 13.2 | 13.23 | 13.04 | 13.19 | 13.19 | +0.01 (+0.08%) | 1,538,033 |
15 Aug 2017 | CNY | 12.92 | 13.44 | 12.82 | 13.18 | 13.18 | +0.26 (+2.01%) | 2,169,603 |
14 Aug 2017 | CNY | 12.7 | 13 | 12.7 | 12.92 | 12.92 | +0.2 (+1.57%) | 867,946 |
11 Aug 2017 | CNY | 12.62 | 12.89 | 12.62 | 12.72 | 12.72 | -0.08 (-0.63%) | 757,211 |
10 Aug 2017 | CNY | 12.91 | 12.98 | 12.7 | 12.8 | 12.8 | -0.1 (-0.78%) | 1,160,345 |
9 Aug 2017 | CNY | 13.06 | 13.06 | 12.85 | 12.9 | 12.9 | -0.11 (-0.85%) | 928,215 |
8 Aug 2017 | CNY | 12.93 | 13.2 | 12.5 | 13.01 | 13.01 | +0.08 (+0.62%) | 1,859,509 |
7 Aug 2017 | CNY | 12.88 | 13.16 | 12.88 | 12.93 | 12.93 | -0.06 (-0.46%) | 856,400 |
4 Aug 2017 | CNY | 13 | 13.05 | 12.94 | 12.99 | 12.99 | +0.01 (+0.08%) | 957,701 |
3 Aug 2017 | CNY | 13.06 | 13.13 | 12.93 | 12.98 | 12.98 | -0.08 (-0.61%) | 1,498,305 |
2 Aug 2017 | CNY | 13.25 | 13.25 | 13 | 13.06 | 13.06 | -0.16 (-1.21%) | 2,171,197 |
1 Aug 2017 | CNY | 13.3 | 13.32 | 13.13 | 13.22 | 13.22 | +0.08 (+0.61%) | 1,705,100 |