Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | CNY | 13.52 | 13.67 | 13.51 | 13.53 | 13.53 | -0.07 (-0.51%) | 999,157 |
7 Sep 2017 | CNY | 13.78 | 13.78 | 13.52 | 13.6 | 13.6 | -0.19 (-1.38%) | 1,228,956 |
6 Sep 2017 | CNY | 13.71 | 13.86 | 13.42 | 13.79 | 13.79 | +0.02 (+0.15%) | 2,609,368 |
5 Sep 2017 | CNY | 13.65 | 13.97 | 13.65 | 13.77 | 13.77 | +0.05 (+0.36%) | 1,960,921 |
4 Sep 2017 | CNY | 13.62 | 13.76 | 13.42 | 13.72 | 13.72 | +0.2 (+1.48%) | 2,582,109 |
1 Sep 2017 | CNY | 13.65 | 13.65 | 13.45 | 13.52 | 13.52 | -0.13 (-0.95%) | 1,571,189 |
31 Aug 2017 | CNY | 13.61 | 13.67 | 13.45 | 13.65 | 13.65 | -0.03 (-0.22%) | 2,589,876 |
30 Aug 2017 | CNY | 13.15 | 14.06 | 13.14 | 13.68 | 13.68 | +0.53 (+4.03%) | 4,550,990 |
29 Aug 2017 | CNY | 13.3 | 13.3 | 13.14 | 13.15 | 13.15 | -0.15 (-1.13%) | 1,283,597 |
28 Aug 2017 | CNY | 13.6 | 13.6 | 13.3 | 13.3 | 13.3 | +0.06 (+0.45%) | 1,739,292 |
25 Aug 2017 | CNY | 12.9 | 13.39 | 12.88 | 13.24 | 13.24 | +0.34 (+2.64%) | 2,178,852 |
24 Aug 2017 | CNY | 12.79 | 13.15 | 12.79 | 12.9 | 12.9 | -0.11 (-0.85%) | 2,054,082 |
23 Aug 2017 | CNY | 13.15 | 13.34 | 12.98 | 13.01 | 13.01 | -0.2 (-1.51%) | 1,600,205 |
22 Aug 2017 | CNY | 13.3 | 13.4 | 13.21 | 13.21 | 13.21 | -0.15 (-1.12%) | 1,394,000 |
21 Aug 2017 | CNY | 13.47 | 13.49 | 13.28 | 13.36 | 13.36 | -0.07 (-0.52%) | 1,654,708 |
18 Aug 2017 | CNY | 13.45 | 13.46 | 13.32 | 13.43 | 13.43 | -0.05 (-0.37%) | 1,429,843 |
17 Aug 2017 | CNY | 13.46 | 13.48 | 13.33 | 13.48 | 13.48 | 0.0 (0.0%) | 1,792,530 |
16 Aug 2017 | CNY | 13.42 | 13.48 | 13.28 | 13.48 | 13.48 | +0.05 (+0.37%) | 1,400,523 |
15 Aug 2017 | CNY | 13.44 | 13.51 | 13.35 | 13.43 | 13.43 | +0.02 (+0.15%) | 1,053,600 |
14 Aug 2017 | CNY | 13.19 | 13.47 | 13.16 | 13.41 | 13.41 | +0.18 (+1.36%) | 1,109,782 |
11 Aug 2017 | CNY | 13.32 | 13.44 | 13.15 | 13.23 | 13.23 | -0.07 (-0.53%) | 1,130,534 |
10 Aug 2017 | CNY | 13.3 | 13.45 | 13.18 | 13.3 | 13.3 | -0.02 (-0.15%) | 994,320 |
9 Aug 2017 | CNY | 13.37 | 13.43 | 13.25 | 13.32 | 13.32 | 0.0 (0.0%) | 875,100 |
8 Aug 2017 | CNY | 13.58 | 13.58 | 13.3 | 13.32 | 13.32 | -0.14 (-1.04%) | 1,091,162 |
7 Aug 2017 | CNY | 13.45 | 13.65 | 13.36 | 13.46 | 13.46 | +0.02 (+0.15%) | 843,402 |
4 Aug 2017 | CNY | 13.4 | 13.57 | 13.29 | 13.44 | 13.44 | -0.03 (-0.22%) | 999,156 |
3 Aug 2017 | CNY | 13.67 | 13.78 | 13.46 | 13.47 | 13.47 | -0.21 (-1.54%) | 1,872,120 |
2 Aug 2017 | CNY | 13.86 | 13.98 | 13.65 | 13.68 | 13.68 | -0.24 (-1.72%) | 2,074,000 |
1 Aug 2017 | CNY | 14.2 | 14.2 | 13.83 | 13.92 | 13.92 | -0.11 (-0.78%) | 1,571,328 |
31 Jul 2017 | CNY | 13.95 | 14.28 | 13.9 | 14.03 | 14.03 | +0.04 (+0.29%) | 2,367,904 |