Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Oct 2017 | CNY | 21 | 21.35 | 20.87 | 21.2 | 21.2 | +0.16 (+0.76%) | 8,646,496 |
11 Oct 2017 | CNY | 20.95 | 21.38 | 20.87 | 21.04 | 21.04 | +0.1 (+0.48%) | 11,184,073 |
10 Oct 2017 | CNY | 20.75 | 20.95 | 20.5 | 20.94 | 20.94 | +0.26 (+1.26%) | 9,423,056 |
9 Oct 2017 | CNY | 20.32 | 20.77 | 20.31 | 20.68 | 20.68 | +0.6 (+2.99%) | 10,471,677 |
29 Sep 2017 | CNY | 20.06 | 20.25 | 20.01 | 20.08 | 20.08 | +0.08 (+0.40%) | 4,000,356 |
28 Sep 2017 | CNY | 20.25 | 20.39 | 20 | 20 | 20 | -0.36 (-1.77%) | 5,078,047 |
27 Sep 2017 | CNY | 20.18 | 20.44 | 20.03 | 20.36 | 20.36 | +0.33 (+1.65%) | 4,426,066 |
26 Sep 2017 | CNY | 19.96 | 20.11 | 19.87 | 20.03 | 20.03 | 0.0 (0.0%) | 3,913,352 |
25 Sep 2017 | CNY | 20.26 | 20.35 | 19.99 | 20.03 | 20.03 | -0.39 (-1.91%) | 5,114,676 |
22 Sep 2017 | CNY | 20.28 | 20.42 | 20.02 | 20.42 | 20.42 | +0.07 (+0.34%) | 7,385,070 |
21 Sep 2017 | CNY | 20.69 | 20.82 | 20.35 | 20.35 | 20.35 | -0.35 (-1.69%) | 7,380,766 |
20 Sep 2017 | CNY | 20.72 | 20.85 | 20.54 | 20.7 | 20.7 | -0.18 (-0.86%) | 6,614,123 |
19 Sep 2017 | CNY | 21.06 | 21.16 | 20.82 | 20.88 | 20.88 | -0.21 (-1.00%) | 5,703,561 |
18 Sep 2017 | CNY | 20.67 | 21.18 | 20.63 | 21.09 | 21.09 | +0.42 (+2.03%) | 7,370,956 |
15 Sep 2017 | CNY | 20.79 | 20.96 | 20.46 | 20.67 | 20.67 | -0.16 (-0.77%) | 7,762,307 |
14 Sep 2017 | CNY | 21 | 21.17 | 20.83 | 20.83 | 20.83 | -0.32 (-1.51%) | 6,825,230 |
13 Sep 2017 | CNY | 20.99 | 21.3 | 20.8 | 21.15 | 21.15 | +0.07 (+0.33%) | 7,663,994 |
12 Sep 2017 | CNY | 21.61 | 21.62 | 21.02 | 21.08 | 21.08 | -0.52 (-2.41%) | 10,995,041 |
11 Sep 2017 | CNY | 21.68 | 21.68 | 21.31 | 21.6 | 21.6 | -0.13 (-0.60%) | 10,567,081 |
8 Sep 2017 | CNY | 21.48 | 22.08 | 21.36 | 21.73 | 21.73 | +0.5 (+2.36%) | 17,207,807 |
7 Sep 2017 | CNY | 21 | 21.62 | 20.86 | 21.23 | 21.23 | +0.22 (+1.05%) | 14,390,261 |
6 Sep 2017 | CNY | 21 | 21.05 | 20.72 | 21.01 | 21.01 | -0.13 (-0.61%) | 10,290,176 |
5 Sep 2017 | CNY | 20.81 | 21.39 | 20.68 | 21.14 | 21.14 | +0.27 (+1.29%) | 13,139,098 |
4 Sep 2017 | CNY | 20.99 | 21 | 20.65 | 20.87 | 20.87 | -0.14 (-0.67%) | 9,697,799 |
1 Sep 2017 | CNY | 21.2 | 21.24 | 20.73 | 21.01 | 21.01 | -0.17 (-0.80%) | 11,502,149 |
31 Aug 2017 | CNY | 20.93 | 21.37 | 20.56 | 21.18 | 21.18 | +0.22 (+1.05%) | 10,761,769 |
30 Aug 2017 | CNY | 21.41 | 21.69 | 20.93 | 20.96 | 20.96 | -0.03 (-0.14%) | 14,276,272 |
29 Aug 2017 | CNY | 20.5 | 21.08 | 20.45 | 20.99 | 20.99 | +0.51 (+2.49%) | 10,087,776 |
28 Aug 2017 | CNY | 20.5 | 20.7 | 20.32 | 20.48 | 20.48 | +0.14 (+0.69%) | 7,769,433 |
25 Aug 2017 | CNY | 19.9 | 20.46 | 19.83 | 20.34 | 20.34 | +0.44 (+2.21%) | 7,923,322 |