Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | CNY | 24.8 | 25.27 | 24.8 | 25.24 | 25.24 | +0.29 (+1.16%) | 1,147,800 |
19 Oct 2017 | CNY | 25.9 | 25.98 | 24.65 | 24.95 | 24.95 | -0.99 (-3.82%) | 1,809,000 |
18 Oct 2017 | CNY | 26.3 | 26.59 | 25.81 | 25.94 | 25.94 | -0.36 (-1.37%) | 1,262,300 |
17 Oct 2017 | CNY | 26.9 | 26.92 | 26.01 | 26.3 | 26.3 | -0.63 (-2.34%) | 1,390,445 |
16 Oct 2017 | CNY | 27.16 | 27.45 | 26.69 | 26.93 | 26.93 | -0.1 (-0.37%) | 1,131,383 |
13 Oct 2017 | CNY | 27 | 27.2 | 26.77 | 27.03 | 27.03 | +0.03 (+0.11%) | 1,508,500 |
12 Oct 2017 | CNY | 27.05 | 27.1 | 26.34 | 27 | 27 | -0.01 (-0.04%) | 1,205,372 |
11 Oct 2017 | CNY | 26.8 | 27.12 | 26.7 | 27.01 | 27.01 | +0.12 (+0.45%) | 852,229 |
10 Oct 2017 | CNY | 27 | 27.17 | 26.5 | 26.89 | 26.89 | -0.15 (-0.55%) | 1,067,900 |
9 Oct 2017 | CNY | 26.59 | 27.18 | 26.59 | 27.04 | 27.04 | +0.54 (+2.04%) | 1,913,000 |
29 Sep 2017 | CNY | 25.99 | 26.54 | 25.9 | 26.5 | 26.5 | +0.5 (+1.92%) | 1,628,997 |
28 Sep 2017 | CNY | 25.75 | 26.09 | 25.48 | 26 | 26 | +0.05 (+0.19%) | 1,254,863 |
27 Sep 2017 | CNY | 25.92 | 26 | 25.42 | 25.95 | 25.95 | 0.0 (0.0%) | 1,007,128 |
26 Sep 2017 | CNY | 26.25 | 26.25 | 25.5 | 25.95 | 25.95 | +0.03 (+0.12%) | 1,351,465 |
25 Sep 2017 | CNY | 25.35 | 26.28 | 25.35 | 25.92 | 25.92 | +0.63 (+2.49%) | 2,944,776 |
22 Sep 2017 | CNY | 24.8 | 25.35 | 24.75 | 25.29 | 25.29 | +0.49 (+1.98%) | 2,645,665 |
21 Sep 2017 | CNY | 25.03 | 25.17 | 24.8 | 24.8 | 24.8 | -0.27 (-1.08%) | 1,203,300 |
20 Sep 2017 | CNY | 25.1 | 25.28 | 24.9 | 25.07 | 25.07 | -0.03 (-0.12%) | 1,161,900 |
19 Sep 2017 | CNY | 25.1 | 25.25 | 24.91 | 25.1 | 25.1 | +0.07 (+0.28%) | 1,383,000 |
18 Sep 2017 | CNY | 24.84 | 25.1 | 24.69 | 25.03 | 25.03 | +0.18 (+0.72%) | 1,289,400 |
15 Sep 2017 | CNY | 24.9 | 24.98 | 24.67 | 24.85 | 24.85 | -0.1 (-0.40%) | 842,301 |
14 Sep 2017 | CNY | 24.7 | 25.23 | 24.69 | 24.95 | 24.95 | 0.0 (0.0%) | 1,330,725 |
13 Sep 2017 | CNY | 25.05 | 25.3 | 24.79 | 24.95 | 24.95 | +0.26 (+1.05%) | 1,287,916 |
12 Sep 2017 | CNY | 24.56 | 25.01 | 24.45 | 24.69 | 24.69 | +0.13 (+0.53%) | 1,405,863 |
11 Sep 2017 | CNY | 24.18 | 24.72 | 24.18 | 24.56 | 24.56 | +0.38 (+1.57%) | 1,034,948 |
8 Sep 2017 | CNY | 24.1 | 24.36 | 23.88 | 24.18 | 24.18 | +0.06 (+0.25%) | 1,430,099 |
7 Sep 2017 | CNY | 24 | 24.29 | 23.83 | 24.12 | 24.12 | -0.14 (-0.58%) | 2,480,186 |
6 Sep 2017 | CNY | 24.55 | 24.85 | 24.2 | 24.26 | 24.26 | -0.25 (-1.02%) | 1,600,804 |
5 Sep 2017 | CNY | 24.68 | 24.89 | 24.4 | 24.51 | 24.51 | -0.27 (-1.09%) | 1,240,328 |
4 Sep 2017 | CNY | 24.25 | 25.01 | 24.25 | 24.78 | 24.78 | +0.5 (+2.06%) | 1,440,205 |