Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Dec 2017 | CNY | 25.23 | 25.3 | 24.56 | 24.86 | 24.86 | -0.46 (-1.82%) | 13,488,400 |
30 Nov 2017 | CNY | 25.62 | 26 | 25.28 | 25.32 | 25.32 | -0.44 (-1.71%) | 12,155,727 |
29 Nov 2017 | CNY | 25.13 | 25.87 | 25.08 | 25.76 | 25.76 | +0.66 (+2.63%) | 16,515,332 |
28 Nov 2017 | CNY | 24.72 | 25.28 | 24.1 | 25.1 | 25.1 | +0.39 (+1.58%) | 12,963,649 |
27 Nov 2017 | CNY | 25.05 | 25.37 | 24.53 | 24.71 | 24.71 | -0.34 (-1.36%) | 12,693,556 |
24 Nov 2017 | CNY | 24.9 | 25.6 | 24.55 | 25.05 | 25.05 | +0.37 (+1.50%) | 15,923,742 |
23 Nov 2017 | CNY | 26.16 | 26.18 | 24.62 | 24.68 | 24.68 | -1.7 (-6.44%) | 21,331,265 |
22 Nov 2017 | CNY | 26.65 | 26.88 | 25.82 | 26.38 | 26.38 | -0.16 (-0.60%) | 19,643,121 |
21 Nov 2017 | CNY | 25.25 | 26.64 | 25 | 26.54 | 26.54 | +1.3 (+5.15%) | 24,187,797 |
20 Nov 2017 | CNY | 24.51 | 25.26 | 24.44 | 25.24 | 25.24 | -0.07 (-0.28%) | 18,558,929 |
17 Nov 2017 | CNY | 25.8 | 26.12 | 25.21 | 25.31 | 25.31 | -0.49 (-1.90%) | 20,502,278 |
16 Nov 2017 | CNY | 25 | 25.89 | 24.68 | 25.8 | 25.8 | +0.85 (+3.41%) | 24,301,019 |
15 Nov 2017 | CNY | 24.84 | 25.3 | 24.46 | 24.95 | 24.95 | +0.25 (+1.01%) | 16,358,124 |
14 Nov 2017 | CNY | 24.7 | 25.36 | 24.46 | 24.7 | 24.7 | +0.1 (+0.41%) | 15,800,905 |
13 Nov 2017 | CNY | 24.78 | 24.92 | 24.37 | 24.6 | 24.6 | -0.02 (-0.08%) | 16,752,016 |
10 Nov 2017 | CNY | 24.21 | 24.87 | 23.93 | 24.62 | 24.62 | +0.72 (+3.01%) | 20,920,192 |
9 Nov 2017 | CNY | 23.67 | 23.9 | 23.35 | 23.9 | 23.9 | +0.26 (+1.10%) | 10,142,029 |
8 Nov 2017 | CNY | 23.72 | 24.31 | 23.48 | 23.64 | 23.64 | -0.08 (-0.34%) | 15,701,116 |
7 Nov 2017 | CNY | 23.67 | 23.88 | 23.42 | 23.72 | 23.72 | +0.06 (+0.25%) | 10,708,866 |
6 Nov 2017 | CNY | 22.97 | 23.67 | 22.88 | 23.66 | 23.66 | +0.73 (+3.18%) | 12,868,000 |
3 Nov 2017 | CNY | 22.85 | 23.31 | 22.79 | 22.93 | 22.93 | +0.04 (+0.17%) | 10,931,502 |
2 Nov 2017 | CNY | 23.63 | 23.63 | 22.87 | 22.89 | 22.89 | -0.88 (-3.70%) | 17,368,668 |
1 Nov 2017 | CNY | 23.4 | 24.36 | 23.33 | 23.77 | 23.77 | +0.46 (+1.97%) | 25,488,560 |
31 Oct 2017 | CNY | 24.05 | 24.06 | 23.22 | 23.31 | 23.31 | -0.74 (-3.08%) | 24,809,908 |
30 Oct 2017 | CNY | 24.3 | 24.68 | 23.78 | 24.05 | 24.05 | +0.25 (+1.05%) | 30,991,445 |
27 Oct 2017 | CNY | 23.7 | 24.37 | 23.58 | 23.8 | 23.8 | -0.06 (-0.25%) | 17,154,987 |
26 Oct 2017 | CNY | 22.7 | 24.2 | 22.59 | 23.86 | 23.86 | +1.26 (+5.58%) | 23,991,075 |
25 Oct 2017 | CNY | 23.3 | 23.5 | 22.48 | 22.6 | 22.6 | +0.06 (+0.27%) | 17,816,602 |
24 Oct 2017 | CNY | 22.1 | 22.55 | 22.05 | 22.54 | 22.54 | +0.38 (+1.71%) | 8,470,341 |
23 Oct 2017 | CNY | 21.81 | 22.37 | 21.7 | 22.16 | 22.16 | +0.33 (+1.51%) | 6,634,094 |