Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | CNY | 20.94 | 21.01 | 20.68 | 20.87 | 20.87 | -0.1 (-0.48%) | 7,883,228 |
31 Aug 2017 | CNY | 20.86 | 21.02 | 20.73 | 20.97 | 20.97 | +0.14 (+0.67%) | 6,702,614 |
30 Aug 2017 | CNY | 21.4 | 21.46 | 20.68 | 20.83 | 20.83 | -0.82 (-3.79%) | 21,616,748 |
29 Aug 2017 | CNY | 21.17 | 21.73 | 21.17 | 21.65 | 21.65 | +0.39 (+1.83%) | 10,844,202 |
28 Aug 2017 | CNY | 20.91 | 21.28 | 20.72 | 21.26 | 21.26 | +0.4 (+1.92%) | 7,945,798 |
25 Aug 2017 | CNY | 20.76 | 20.89 | 20.6 | 20.86 | 20.86 | +0.16 (+0.77%) | 4,246,134 |
24 Aug 2017 | CNY | 20.65 | 20.8 | 20.56 | 20.7 | 20.7 | +0.06 (+0.29%) | 2,460,353 |
23 Aug 2017 | CNY | 20.98 | 21.11 | 20.59 | 20.64 | 20.64 | -0.39 (-1.85%) | 4,443,241 |
22 Aug 2017 | CNY | 20.81 | 21.12 | 20.72 | 21.03 | 21.03 | +0.18 (+0.86%) | 4,534,892 |
21 Aug 2017 | CNY | 20.8 | 20.87 | 20.65 | 20.85 | 20.85 | +0.11 (+0.53%) | 3,382,161 |
18 Aug 2017 | CNY | 20.49 | 20.8 | 20.45 | 20.74 | 20.74 | +0.09 (+0.44%) | 3,804,334 |
17 Aug 2017 | CNY | 20.55 | 20.8 | 20.47 | 20.65 | 20.65 | +0.1 (+0.49%) | 5,400,197 |
16 Aug 2017 | CNY | 21.17 | 21.17 | 20.51 | 20.55 | 20.55 | -0.65 (-3.07%) | 11,253,491 |
15 Aug 2017 | CNY | 21.37 | 21.38 | 21.08 | 21.2 | 21.2 | -0.09 (-0.42%) | 4,471,265 |
14 Aug 2017 | CNY | 21.04 | 21.42 | 21.04 | 21.29 | 21.29 | +0.12 (+0.57%) | 4,827,476 |
11 Aug 2017 | CNY | 21.15 | 21.5 | 21.05 | 21.17 | 21.17 | -0.11 (-0.52%) | 6,305,367 |
10 Aug 2017 | CNY | 21.65 | 21.65 | 21.15 | 21.28 | 21.28 | -0.4 (-1.85%) | 6,637,576 |
9 Aug 2017 | CNY | 21.37 | 21.68 | 21.12 | 21.68 | 21.68 | +0.27 (+1.26%) | 6,708,454 |
8 Aug 2017 | CNY | 21.34 | 21.54 | 21.25 | 21.41 | 21.41 | +0.07 (+0.33%) | 4,918,388 |
7 Aug 2017 | CNY | 21.41 | 21.55 | 21.07 | 21.34 | 21.34 | -0.28 (-1.30%) | 6,912,520 |
4 Aug 2017 | CNY | 21.43 | 21.64 | 21.3 | 21.62 | 21.62 | +0.07 (+0.32%) | 7,926,394 |
3 Aug 2017 | CNY | 21.43 | 21.91 | 21.39 | 21.55 | 21.55 | +0.05 (+0.23%) | 9,031,960 |
2 Aug 2017 | CNY | 21.96 | 22.08 | 21.47 | 21.5 | 21.5 | -0.43 (-1.96%) | 10,119,167 |
1 Aug 2017 | CNY | 22.15 | 22.65 | 21.7 | 21.93 | 21.93 | -0.22 (-0.99%) | 15,605,913 |
31 Jul 2017 | CNY | 21.32 | 22.38 | 21.22 | 22.15 | 22.15 | +0.79 (+3.70%) | 16,343,805 |
28 Jul 2017 | CNY | 21.33 | 21.45 | 21.1 | 21.36 | 21.36 | -0.11 (-0.51%) | 5,059,908 |
27 Jul 2017 | CNY | 21.29 | 21.77 | 21.21 | 21.47 | 21.47 | +0.2 (+0.94%) | 9,406,985 |
26 Jul 2017 | CNY | 21.36 | 21.42 | 21.04 | 21.27 | 21.27 | -0.17 (-0.79%) | 6,874,870 |
25 Jul 2017 | CNY | 21.8 | 21.8 | 21.25 | 21.44 | 21.44 | -0.36 (-1.65%) | 8,891,711 |
24 Jul 2017 | CNY | 21.5 | 21.95 | 21.26 | 21.8 | 21.8 | +0.39 (+1.82%) | 12,511,701 |