Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | CNY | 14.55 | 14.78 | 14.55 | 14.77 | 14.77 | +0.26 (+1.79%) | 1,081,202 |
7 Dec 2017 | CNY | 14.65 | 14.69 | 14.48 | 14.51 | 14.51 | -0.14 (-0.96%) | 793,600 |
6 Dec 2017 | CNY | 14.6 | 14.78 | 14.23 | 14.65 | 14.65 | +0.11 (+0.76%) | 1,395,702 |
5 Dec 2017 | CNY | 15.12 | 15.25 | 14.48 | 14.54 | 14.54 | -0.58 (-3.84%) | 1,376,202 |
4 Dec 2017 | CNY | 15.68 | 15.68 | 15.11 | 15.12 | 15.12 | -0.54 (-3.45%) | 1,137,432 |
1 Dec 2017 | CNY | 15.67 | 15.77 | 15.52 | 15.66 | 15.66 | -0.01 (-0.06%) | 804,553 |
30 Nov 2017 | CNY | 15.65 | 15.8 | 15.52 | 15.67 | 15.67 | -0.27 (-1.69%) | 1,530,328 |
29 Nov 2017 | CNY | 15.32 | 16.46 | 15.24 | 15.94 | 15.94 | +0.63 (+4.11%) | 3,027,527 |
28 Nov 2017 | CNY | 15.14 | 15.32 | 15.12 | 15.31 | 15.31 | +0.17 (+1.12%) | 847,416 |
27 Nov 2017 | CNY | 14.98 | 15.3 | 14.85 | 15.14 | 15.14 | +0.16 (+1.07%) | 985,200 |
24 Nov 2017 | CNY | 15.05 | 15.16 | 14.9 | 14.98 | 14.98 | -0.15 (-0.99%) | 1,119,700 |
23 Nov 2017 | CNY | 15.25 | 15.41 | 15.13 | 15.13 | 15.13 | -0.18 (-1.18%) | 1,213,119 |
22 Nov 2017 | CNY | 15.34 | 15.44 | 15.15 | 15.31 | 15.31 | +0.05 (+0.33%) | 994,333 |
21 Nov 2017 | CNY | 15.39 | 15.69 | 15.15 | 15.26 | 15.26 | -0.18 (-1.17%) | 1,182,502 |
20 Nov 2017 | CNY | 15.53 | 15.53 | 14.9 | 15.44 | 15.44 | -0.27 (-1.72%) | 1,482,371 |
17 Nov 2017 | CNY | 17.28 | 17.28 | 15.66 | 15.71 | 15.71 | -1.53 (-8.87%) | 3,671,405 |
16 Nov 2017 | CNY | 17.29 | 17.4 | 17.16 | 17.24 | 17.24 | -0.08 (-0.46%) | 1,117,800 |
15 Nov 2017 | CNY | 17.49 | 17.49 | 17.15 | 17.32 | 17.32 | -0.2 (-1.14%) | 1,480,684 |
14 Nov 2017 | CNY | 17.16 | 17.6 | 17.13 | 17.52 | 17.52 | +0.37 (+2.16%) | 2,676,309 |
13 Nov 2017 | CNY | 17.38 | 17.43 | 17.14 | 17.15 | 17.15 | -0.17 (-0.98%) | 1,378,100 |
10 Nov 2017 | CNY | 17.53 | 17.53 | 17.21 | 17.32 | 17.32 | -0.21 (-1.20%) | 2,121,079 |
9 Nov 2017 | CNY | 17.24 | 17.54 | 17.24 | 17.53 | 17.53 | +0.15 (+0.86%) | 1,482,700 |
8 Nov 2017 | CNY | 17.37 | 17.58 | 17.31 | 17.38 | 17.38 | +0.04 (+0.23%) | 1,739,327 |
7 Nov 2017 | CNY | 17.22 | 17.36 | 17.22 | 17.34 | 17.34 | +0.08 (+0.46%) | 1,240,309 |
6 Nov 2017 | CNY | 17.07 | 17.29 | 17.07 | 17.26 | 17.26 | +0.09 (+0.52%) | 1,135,732 |
3 Nov 2017 | CNY | 17.1 | 17.34 | 17 | 17.17 | 17.17 | +0.03 (+0.18%) | 1,480,437 |
2 Nov 2017 | CNY | 17.56 | 17.56 | 17.1 | 17.14 | 17.14 | -0.43 (-2.45%) | 2,106,464 |
1 Nov 2017 | CNY | 17.67 | 17.7 | 17.55 | 17.57 | 17.57 | -0.06 (-0.34%) | 1,164,300 |
31 Oct 2017 | CNY | 17.42 | 17.65 | 17.4 | 17.63 | 17.63 | +0.2 (+1.15%) | 1,177,300 |
30 Oct 2017 | CNY | 17.95 | 18 | 17.37 | 17.43 | 17.43 | -0.59 (-3.27%) | 2,658,557 |