Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Sep 2017 | CNY | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.0 (0.0%) | 0 |
12 Sep 2017 | CNY | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.0 (0.0%) | 0 |
11 Sep 2017 | CNY | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.0 (0.0%) | 0 |
8 Sep 2017 | CNY | 19.1 | 21.33 | 19.1 | 20.48 | 20.48 | +0.89 (+4.54%) | 28,546,964 |
7 Sep 2017 | CNY | 19.19 | 20.1 | 18.83 | 19.59 | 19.59 | +1.26 (+6.87%) | 34,321,762 |
6 Sep 2017 | CNY | 16.59 | 18.33 | 16.56 | 18.33 | 18.33 | +1.67 (+10.02%) | 14,008,534 |
5 Sep 2017 | CNY | 16.55 | 16.79 | 16.38 | 16.66 | 16.66 | +0.14 (+0.85%) | 3,868,981 |
4 Sep 2017 | CNY | 16.4 | 16.68 | 16.4 | 16.52 | 16.52 | +0.14 (+0.85%) | 1,946,466 |
1 Sep 2017 | CNY | 16.32 | 16.66 | 16.25 | 16.38 | 16.38 | +0.07 (+0.43%) | 2,894,170 |
31 Aug 2017 | CNY | 16.65 | 16.65 | 16.21 | 16.31 | 16.31 | -0.29 (-1.75%) | 3,056,611 |
30 Aug 2017 | CNY | 16.53 | 16.8 | 16.53 | 16.6 | 16.6 | -0.02 (-0.12%) | 1,583,901 |
29 Aug 2017 | CNY | 16.97 | 16.98 | 16.62 | 16.62 | 16.62 | -0.35 (-2.06%) | 1,977,964 |
28 Aug 2017 | CNY | 16.64 | 16.98 | 16.53 | 16.97 | 16.97 | +0.27 (+1.62%) | 2,749,317 |
25 Aug 2017 | CNY | 16.89 | 16.89 | 16.55 | 16.7 | 16.7 | +0.05 (+0.30%) | 2,211,872 |
24 Aug 2017 | CNY | 16.89 | 16.89 | 16.46 | 16.65 | 16.65 | -0.25 (-1.48%) | 2,322,352 |
23 Aug 2017 | CNY | 17.1 | 17.1 | 16.77 | 16.9 | 16.9 | -0.19 (-1.11%) | 1,681,213 |
22 Aug 2017 | CNY | 16.95 | 17.28 | 16.9 | 17.09 | 17.09 | +0.09 (+0.53%) | 3,195,575 |
21 Aug 2017 | CNY | 16.7 | 17.04 | 16.7 | 17 | 17 | +0.27 (+1.61%) | 3,792,826 |
18 Aug 2017 | CNY | 16.51 | 16.85 | 16.46 | 16.73 | 16.73 | -0.04 (-0.24%) | 3,427,564 |
17 Aug 2017 | CNY | 16.6 | 16.85 | 16.51 | 16.77 | 16.77 | +0.06 (+0.36%) | 1,759,045 |
16 Aug 2017 | CNY | 16.53 | 16.73 | 16.36 | 16.71 | 16.71 | +0.14 (+0.84%) | 1,172,010 |
15 Aug 2017 | CNY | 16.53 | 16.71 | 16.5 | 16.57 | 16.57 | +0.03 (+0.18%) | 1,023,406 |
14 Aug 2017 | CNY | 16.3 | 16.6 | 16.3 | 16.54 | 16.54 | +0.2 (+1.22%) | 1,279,861 |
11 Aug 2017 | CNY | 16.47 | 16.47 | 16.13 | 16.34 | 16.34 | -0.26 (-1.57%) | 1,818,575 |
10 Aug 2017 | CNY | 17 | 17.07 | 16.52 | 16.6 | 16.6 | -0.43 (-2.52%) | 2,820,100 |
9 Aug 2017 | CNY | 16.8 | 17.25 | 16.76 | 17.03 | 17.03 | +0.26 (+1.55%) | 3,256,205 |
8 Aug 2017 | CNY | 16.82 | 16.82 | 16.67 | 16.77 | 16.77 | +0.02 (+0.12%) | 1,189,826 |
7 Aug 2017 | CNY | 16.8 | 16.9 | 16.6 | 16.75 | 16.75 | +0.02 (+0.12%) | 848,178 |
4 Aug 2017 | CNY | 16.97 | 17.06 | 16.64 | 16.73 | 16.73 | -0.24 (-1.41%) | 1,779,656 |
3 Aug 2017 | CNY | 16.96 | 17.24 | 16.88 | 16.97 | 16.97 | -0.18 (-1.05%) | 1,462,225 |