Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Aug 2017 | CNY | 23.13 | 23.79 | 23.01 | 23.76 | 23.76 | +0.48 (+2.06%) | 852,759 |
11 Aug 2017 | CNY | 23.68 | 23.68 | 23.1 | 23.28 | 23.28 | -0.48 (-2.02%) | 818,504 |
10 Aug 2017 | CNY | 24.3 | 24.35 | 23.67 | 23.76 | 23.76 | -0.66 (-2.70%) | 1,058,451 |
9 Aug 2017 | CNY | 24.4 | 24.69 | 24.1 | 24.42 | 24.42 | +0.1 (+0.41%) | 771,484 |
8 Aug 2017 | CNY | 24.6 | 24.73 | 24.2 | 24.32 | 24.32 | -0.28 (-1.14%) | 921,056 |
7 Aug 2017 | CNY | 24.88 | 25.15 | 24.28 | 24.6 | 24.6 | -0.26 (-1.05%) | 1,189,704 |
4 Aug 2017 | CNY | 24 | 25.69 | 24 | 24.86 | 24.86 | +0.83 (+3.45%) | 2,379,079 |
3 Aug 2017 | CNY | 23.8 | 24.38 | 23.71 | 24.03 | 24.03 | +0.13 (+0.54%) | 998,469 |
2 Aug 2017 | CNY | 24.54 | 24.68 | 23.85 | 23.9 | 23.9 | -0.65 (-2.65%) | 1,257,438 |
1 Aug 2017 | CNY | 24.48 | 24.68 | 24.06 | 24.55 | 24.55 | +0.07 (+0.29%) | 1,034,873 |
31 Jul 2017 | CNY | 24.35 | 24.85 | 24.21 | 24.48 | 24.48 | -0.04 (-0.16%) | 896,703 |
28 Jul 2017 | CNY | 24.99 | 25.25 | 24.48 | 24.52 | 24.52 | -0.54 (-2.15%) | 1,242,406 |
27 Jul 2017 | CNY | 24.53 | 25.35 | 24.12 | 25.06 | 25.06 | +0.53 (+2.16%) | 1,572,155 |
26 Jul 2017 | CNY | 25.15 | 25.46 | 24.46 | 24.53 | 24.53 | -0.65 (-2.58%) | 1,543,161 |
25 Jul 2017 | CNY | 25.04 | 25.55 | 24.8 | 25.18 | 25.18 | -0.06 (-0.24%) | 1,658,522 |
24 Jul 2017 | CNY | 26.22 | 26.33 | 24.79 | 25.24 | 25.24 | -0.47 (-1.83%) | 2,225,248 |
21 Jul 2017 | CNY | 25.8 | 26.58 | 25.62 | 25.71 | 25.71 | +0.46 (+1.82%) | 5,285,397 |
20 Jul 2017 | CNY | 23 | 25.25 | 22.65 | 25.25 | 25.25 | +2.3 (+10.02%) | 3,047,657 |
19 Jul 2017 | CNY | 22.92 | 23.1 | 22.5 | 22.95 | 22.95 | +0.03 (+0.13%) | 850,000 |
18 Jul 2017 | CNY | 22.72 | 23.24 | 22.25 | 22.92 | 22.92 | +0.2 (+0.88%) | 1,257,695 |
17 Jul 2017 | CNY | 25.1 | 25.1 | 22.71 | 22.72 | 22.72 | -2.38 (-9.48%) | 1,968,704 |
14 Jul 2017 | CNY | 25.19 | 25.45 | 24.88 | 25.1 | 25.1 | -0.16 (-0.63%) | 782,568 |
13 Jul 2017 | CNY | 25.98 | 25.98 | 25 | 25.26 | 25.26 | -0.66 (-2.55%) | 1,144,114 |
12 Jul 2017 | CNY | 25.67 | 25.96 | 25.35 | 25.92 | 25.92 | +0.25 (+0.97%) | 999,024 |
11 Jul 2017 | CNY | 26.34 | 26.7 | 25.57 | 25.67 | 25.67 | -0.85 (-3.21%) | 1,499,651 |
10 Jul 2017 | CNY | 27.15 | 27.19 | 26.4 | 26.52 | 26.52 | -0.8 (-2.93%) | 1,576,510 |
7 Jul 2017 | CNY | 27.2 | 27.52 | 26.98 | 27.32 | 27.32 | +0.01 (+0.04%) | 1,299,708 |
6 Jul 2017 | CNY | 27.73 | 27.95 | 27.2 | 27.31 | 27.31 | -0.4 (-1.44%) | 1,460,310 |
5 Jul 2017 | CNY | 27.27 | 27.95 | 27.08 | 27.71 | 27.71 | +0.44 (+1.61%) | 1,649,394 |
4 Jul 2017 | CNY | 27.09 | 27.49 | 27.07 | 27.27 | 27.27 | -0.05 (-0.18%) | 896,503 |