Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Sep 2017 | CNY | 24.11 | 24.11 | 24.11 | 24.11 | 14.1824 | 0.0 (0.0%) | 0 |
5 Sep 2017 | CNY | 24.1 | 24.14 | 23.69 | 24.11 | 14.1824 | +0.01 (+0.04%) | 951,188 |
4 Sep 2017 | CNY | 24 | 24.15 | 23.76 | 24.1 | 14.1765 | +0.11 (+0.46%) | 896,941 |
1 Sep 2017 | CNY | 24.32 | 24.6 | 23.9 | 23.99 | 14.1118 | -0.33 (-1.36%) | 1,223,067 |
31 Aug 2017 | CNY | 24.18 | 24.47 | 24.03 | 24.32 | 14.3059 | +0.17 (+0.70%) | 1,116,124 |
30 Aug 2017 | CNY | 23.91 | 24.15 | 23.9 | 24.15 | 14.2059 | +0.22 (+0.92%) | 925,006 |
29 Aug 2017 | CNY | 24.03 | 24.27 | 23.8 | 23.93 | 14.0765 | -0.12 (-0.50%) | 1,284,405 |
28 Aug 2017 | CNY | 23.27 | 24.57 | 23.27 | 24.05 | 14.1471 | +0.75 (+3.22%) | 3,003,950 |
25 Aug 2017 | CNY | 22.74 | 23.41 | 22.74 | 23.3 | 13.7059 | +0.51 (+2.24%) | 2,143,755 |
24 Aug 2017 | CNY | 22.37 | 22.93 | 22.22 | 22.79 | 13.4059 | +0.5 (+2.24%) | 1,742,718 |
23 Aug 2017 | CNY | 22.52 | 22.52 | 22.19 | 22.29 | 13.1118 | -0.07 (-0.31%) | 384,100 |
22 Aug 2017 | CNY | 22.73 | 22.73 | 22.22 | 22.36 | 13.1529 | -0.32 (-1.41%) | 708,271 |
21 Aug 2017 | CNY | 22.42 | 22.73 | 22.31 | 22.68 | 13.3412 | +0.43 (+1.93%) | 978,734 |
18 Aug 2017 | CNY | 22.45 | 22.7 | 22.11 | 22.25 | 13.0882 | -0.35 (-1.55%) | 858,500 |
17 Aug 2017 | CNY | 22.71 | 22.95 | 22.42 | 22.6 | 13.2941 | -0.07 (-0.31%) | 1,093,659 |
16 Aug 2017 | CNY | 22.52 | 22.67 | 22.32 | 22.67 | 13.3353 | +0.14 (+0.62%) | 939,757 |
15 Aug 2017 | CNY | 22.6 | 22.65 | 22.3 | 22.53 | 13.2529 | -0.13 (-0.57%) | 1,277,575 |
14 Aug 2017 | CNY | 22.8 | 23 | 22.35 | 22.66 | 13.3294 | -0.14 (-0.61%) | 1,671,266 |
11 Aug 2017 | CNY | 22.59 | 23.48 | 22.58 | 22.8 | 13.4118 | -0.27 (-1.17%) | 3,179,782 |
10 Aug 2017 | CNY | 22.2 | 23.3 | 22.16 | 23.07 | 13.5706 | +0.81 (+3.64%) | 3,143,240 |
9 Aug 2017 | CNY | 21.96 | 22.4 | 21.85 | 22.26 | 13.0941 | +0.4 (+1.83%) | 1,350,028 |
8 Aug 2017 | CNY | 21.87 | 22.03 | 21.71 | 21.86 | 12.8588 | +0.02 (+0.09%) | 818,180 |
7 Aug 2017 | CNY | 21.62 | 22.1 | 21.51 | 21.84 | 12.8471 | +0.21 (+0.97%) | 859,000 |
4 Aug 2017 | CNY | 22.1 | 22.2 | 21.61 | 21.63 | 12.7235 | -0.34 (-1.55%) | 1,340,040 |
3 Aug 2017 | CNY | 21.32 | 22.1 | 21.31 | 21.97 | 12.9235 | +0.62 (+2.90%) | 2,080,370 |
2 Aug 2017 | CNY | 21.53 | 21.55 | 21.12 | 21.35 | 12.5588 | -0.11 (-0.51%) | 598,500 |
1 Aug 2017 | CNY | 21.48 | 21.51 | 21.26 | 21.46 | 12.6235 | +0.08 (+0.37%) | 724,837 |
31 Jul 2017 | CNY | 20.9 | 21.45 | 20.85 | 21.38 | 12.5765 | +0.29 (+1.38%) | 895,649 |
28 Jul 2017 | CNY | 21.06 | 21.25 | 20.9 | 21.09 | 12.4059 | +0.05 (+0.24%) | 720,079 |
27 Jul 2017 | CNY | 20.78 | 21.19 | 20.6 | 21.04 | 12.3765 | +0.26 (+1.25%) | 793,140 |