Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | CNY | 15.86 | 15.88 | 15.63 | 15.81 | 15.81 | -0.16 (-1.00%) | 3,748,717 |
31 Aug 2017 | CNY | 15.36 | 16.08 | 15.36 | 15.97 | 15.97 | +0.58 (+3.77%) | 6,542,780 |
30 Aug 2017 | CNY | 15.38 | 15.67 | 15.36 | 15.39 | 15.39 | -0.29 (-1.85%) | 2,965,000 |
29 Aug 2017 | CNY | 15.59 | 15.95 | 15.36 | 15.68 | 15.68 | -0.05 (-0.32%) | 6,049,244 |
28 Aug 2017 | CNY | 15.08 | 16 | 15.02 | 15.73 | 15.73 | +0.71 (+4.73%) | 8,544,528 |
25 Aug 2017 | CNY | 14.73 | 15.09 | 14.55 | 15.02 | 15.02 | +0.23 (+1.56%) | 4,787,390 |
24 Aug 2017 | CNY | 14.89 | 14.94 | 14.7 | 14.79 | 14.79 | -0.09 (-0.60%) | 2,454,706 |
23 Aug 2017 | CNY | 14.75 | 14.96 | 14.72 | 14.88 | 14.88 | +0.09 (+0.61%) | 2,027,052 |
22 Aug 2017 | CNY | 15.01 | 15.05 | 14.74 | 14.79 | 14.79 | -0.27 (-1.79%) | 2,154,600 |
21 Aug 2017 | CNY | 14.8 | 15.06 | 14.7 | 15.06 | 15.06 | +0.26 (+1.76%) | 2,454,850 |
18 Aug 2017 | CNY | 15 | 15.07 | 14.8 | 14.8 | 14.8 | -0.32 (-2.12%) | 2,329,000 |
17 Aug 2017 | CNY | 15.1 | 15.19 | 14.9 | 15.12 | 15.12 | -0.12 (-0.79%) | 3,512,139 |
16 Aug 2017 | CNY | 14.73 | 15.28 | 14.64 | 15.24 | 15.24 | +0.43 (+2.90%) | 4,910,934 |
15 Aug 2017 | CNY | 14.4 | 14.98 | 14.4 | 14.81 | 14.81 | +0.39 (+2.70%) | 3,410,656 |
14 Aug 2017 | CNY | 14.18 | 14.48 | 14.17 | 14.42 | 14.42 | +0.28 (+1.98%) | 1,427,094 |
11 Aug 2017 | CNY | 14.2 | 14.33 | 14.11 | 14.14 | 14.14 | -0.1 (-0.70%) | 1,297,000 |
10 Aug 2017 | CNY | 14.5 | 14.55 | 14.15 | 14.24 | 14.24 | -0.25 (-1.73%) | 1,666,846 |
9 Aug 2017 | CNY | 14.4 | 14.59 | 14.4 | 14.49 | 14.49 | +0.03 (+0.21%) | 1,219,452 |
8 Aug 2017 | CNY | 14.71 | 14.76 | 14.28 | 14.46 | 14.46 | -0.25 (-1.70%) | 2,297,754 |
7 Aug 2017 | CNY | 14.68 | 14.85 | 14.68 | 14.71 | 14.71 | -0.02 (-0.14%) | 1,328,827 |
4 Aug 2017 | CNY | 14.84 | 14.96 | 14.68 | 14.73 | 14.73 | -0.08 (-0.54%) | 1,822,455 |
3 Aug 2017 | CNY | 14.74 | 15.06 | 14.61 | 14.81 | 14.81 | +0.11 (+0.75%) | 2,131,396 |
2 Aug 2017 | CNY | 15.23 | 15.25 | 14.7 | 14.7 | 14.7 | -0.49 (-3.23%) | 2,589,704 |
1 Aug 2017 | CNY | 15.33 | 15.34 | 15.04 | 15.19 | 15.19 | -0.13 (-0.85%) | 3,327,812 |
31 Jul 2017 | CNY | 15.2 | 15.47 | 15.05 | 15.32 | 15.32 | +0.29 (+1.93%) | 3,938,670 |
28 Jul 2017 | CNY | 15 | 15.1 | 14.91 | 15.03 | 15.03 | -0.04 (-0.27%) | 2,807,100 |
27 Jul 2017 | CNY | 14.6 | 15.15 | 14.53 | 15.07 | 15.07 | +0.41 (+2.80%) | 3,950,641 |
26 Jul 2017 | CNY | 14.98 | 15.06 | 14.5 | 14.66 | 14.66 | -0.45 (-2.98%) | 3,190,742 |
25 Jul 2017 | CNY | 14.52 | 15.28 | 14.45 | 15.11 | 15.11 | +0.43 (+2.93%) | 4,546,642 |
24 Jul 2017 | CNY | 14.61 | 14.73 | 14.11 | 14.68 | 14.68 | +0.07 (+0.48%) | 3,515,600 |