Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | CNY | 18.4 | 18.45 | 18.1 | 18.1 | 18.1 | -0.24 (-1.31%) | 1,677,050 |
26 Oct 2017 | CNY | 18.4 | 18.4 | 18.27 | 18.34 | 18.34 | +0.01 (+0.05%) | 1,585,982 |
25 Oct 2017 | CNY | 18.3 | 18.45 | 18.22 | 18.33 | 18.33 | +0.04 (+0.22%) | 1,242,510 |
24 Oct 2017 | CNY | 18.45 | 18.45 | 18.1 | 18.29 | 18.29 | -0.16 (-0.87%) | 1,472,210 |
23 Oct 2017 | CNY | 18.31 | 18.45 | 18.22 | 18.45 | 18.45 | +0.13 (+0.71%) | 1,396,000 |
20 Oct 2017 | CNY | 18.03 | 18.42 | 18.03 | 18.32 | 18.32 | +0.19 (+1.05%) | 1,538,800 |
19 Oct 2017 | CNY | 18.5 | 18.79 | 18.07 | 18.13 | 18.13 | -0.46 (-2.47%) | 2,943,676 |
18 Oct 2017 | CNY | 18.85 | 19.02 | 18.56 | 18.59 | 18.59 | -0.24 (-1.27%) | 1,961,843 |
17 Oct 2017 | CNY | 18.61 | 19.04 | 18.61 | 18.83 | 18.83 | -0.02 (-0.11%) | 1,738,300 |
16 Oct 2017 | CNY | 19.5 | 19.55 | 18.8 | 18.85 | 18.85 | -0.66 (-3.38%) | 3,615,554 |
13 Oct 2017 | CNY | 19.71 | 19.88 | 19.45 | 19.51 | 19.51 | -0.29 (-1.46%) | 3,359,850 |
12 Oct 2017 | CNY | 19.95 | 20.09 | 19.51 | 19.8 | 19.8 | -0.31 (-1.54%) | 4,953,753 |
11 Oct 2017 | CNY | 19.29 | 20.2 | 19.17 | 20.11 | 20.11 | +0.72 (+3.71%) | 7,148,678 |
10 Oct 2017 | CNY | 19.29 | 19.4 | 19.05 | 19.39 | 19.39 | +0.06 (+0.31%) | 3,083,050 |
9 Oct 2017 | CNY | 19.41 | 19.6 | 19.2 | 19.33 | 19.33 | +0.03 (+0.16%) | 3,562,050 |
29 Sep 2017 | CNY | 18.71 | 19.5 | 18.71 | 19.3 | 19.3 | +0.6 (+3.21%) | 4,814,896 |
28 Sep 2017 | CNY | 18.82 | 19.03 | 18.7 | 18.7 | 18.7 | -0.11 (-0.58%) | 3,143,825 |
27 Sep 2017 | CNY | 18.6 | 18.88 | 18.6 | 18.81 | 18.81 | +0.11 (+0.59%) | 2,838,500 |
26 Sep 2017 | CNY | 18.93 | 18.94 | 18.47 | 18.7 | 18.7 | -0.07 (-0.37%) | 3,662,900 |
25 Sep 2017 | CNY | 19.4 | 19.49 | 18.75 | 18.77 | 18.77 | -0.61 (-3.15%) | 3,597,450 |
22 Sep 2017 | CNY | 19.63 | 19.63 | 19.21 | 19.38 | 19.38 | -0.3 (-1.52%) | 3,843,129 |
21 Sep 2017 | CNY | 20.39 | 20.49 | 19.66 | 19.68 | 19.68 | -0.55 (-2.72%) | 5,116,002 |
20 Sep 2017 | CNY | 19.83 | 20.24 | 19.62 | 20.23 | 20.23 | +0.27 (+1.35%) | 5,939,898 |
19 Sep 2017 | CNY | 20 | 20.16 | 19.61 | 19.96 | 19.96 | -0.14 (-0.70%) | 5,606,113 |
18 Sep 2017 | CNY | 19.92 | 20.29 | 19.91 | 20.1 | 20.1 | +0.28 (+1.41%) | 4,627,187 |
15 Sep 2017 | CNY | 20.12 | 20.4 | 19.75 | 19.82 | 19.82 | -0.39 (-1.93%) | 6,449,147 |
14 Sep 2017 | CNY | 20.54 | 20.76 | 20.2 | 20.21 | 20.21 | -0.55 (-2.65%) | 8,495,495 |
13 Sep 2017 | CNY | 20.27 | 20.96 | 20.12 | 20.76 | 20.76 | -0.2 (-0.95%) | 11,847,362 |
12 Sep 2017 | CNY | 21.9 | 22.25 | 20.62 | 20.96 | 20.96 | +0.1 (+0.48%) | 29,152,997 |
11 Sep 2017 | CNY | 19.15 | 20.86 | 19.14 | 20.86 | 20.86 | +1.9 (+10.02%) | 18,515,138 |