Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Sep 2018 | CNY | 16.93 | 17.19 | 16.81 | 17.09 | 17.09 | +0.2 (+1.18%) | 830,700 |
3 Sep 2018 | CNY | 17.2 | 17.2 | 16.52 | 16.89 | 16.89 | -0.21 (-1.23%) | 1,012,340 |
31 Aug 2018 | CNY | 17.45 | 17.45 | 17.05 | 17.1 | 17.1 | -0.23 (-1.33%) | 768,358 |
30 Aug 2018 | CNY | 17.58 | 17.96 | 17.32 | 17.33 | 17.33 | -0.34 (-1.92%) | 1,131,800 |
29 Aug 2018 | CNY | 17.68 | 17.79 | 17.54 | 17.67 | 17.67 | -0.08 (-0.45%) | 635,170 |
28 Aug 2018 | CNY | 18.02 | 18.05 | 17.61 | 17.75 | 17.75 | +0.03 (+0.17%) | 994,440 |
27 Aug 2018 | CNY | 17.34 | 17.93 | 17.24 | 17.72 | 17.72 | +0.53 (+3.08%) | 1,700,410 |
24 Aug 2018 | CNY | 17.5 | 17.61 | 17.15 | 17.19 | 17.19 | -0.29 (-1.66%) | 1,060,758 |
23 Aug 2018 | CNY | 17.79 | 17.8 | 17.21 | 17.48 | 17.48 | 0.0 (0.0%) | 1,227,700 |
22 Aug 2018 | CNY | 17.8 | 17.8 | 17.41 | 17.48 | 17.48 | -0.42 (-2.35%) | 890,440 |
21 Aug 2018 | CNY | 17.45 | 18 | 17.43 | 17.9 | 17.9 | +0.29 (+1.65%) | 1,749,615 |
20 Aug 2018 | CNY | 17.07 | 17.74 | 16.72 | 17.61 | 17.61 | +0.54 (+3.16%) | 1,341,300 |
17 Aug 2018 | CNY | 17.64 | 17.85 | 16.85 | 17.07 | 17.07 | -0.44 (-2.51%) | 1,219,445 |
16 Aug 2018 | CNY | 17.1 | 17.75 | 16.89 | 17.51 | 17.51 | +0.11 (+0.63%) | 1,218,728 |
15 Aug 2018 | CNY | 17.82 | 17.99 | 17.37 | 17.4 | 17.4 | -0.49 (-2.74%) | 1,195,300 |
14 Aug 2018 | CNY | 17.76 | 18.02 | 17.62 | 17.89 | 17.89 | +0.04 (+0.22%) | 1,319,236 |
13 Aug 2018 | CNY | 17.29 | 17.95 | 17.1 | 17.85 | 17.85 | +0.17 (+0.96%) | 1,252,600 |
10 Aug 2018 | CNY | 17.5 | 17.76 | 17.4 | 17.68 | 17.68 | +0.24 (+1.38%) | 1,385,715 |
9 Aug 2018 | CNY | 16.63 | 17.72 | 16.42 | 17.44 | 17.44 | +0.75 (+4.49%) | 2,227,900 |
8 Aug 2018 | CNY | 17.61 | 17.72 | 16.61 | 16.69 | 16.69 | -0.92 (-5.22%) | 1,778,000 |
7 Aug 2018 | CNY | 17.07 | 17.65 | 17.01 | 17.61 | 17.61 | +0.54 (+3.16%) | 1,314,606 |
6 Aug 2018 | CNY | 18.03 | 18.03 | 17.01 | 17.07 | 17.07 | -0.88 (-4.90%) | 1,889,470 |
3 Aug 2018 | CNY | 18.24 | 18.69 | 17.9 | 17.95 | 17.95 | -0.56 (-3.03%) | 1,734,740 |
2 Aug 2018 | CNY | 19.37 | 19.38 | 17.88 | 18.51 | 18.51 | -0.64 (-3.34%) | 2,652,250 |
1 Aug 2018 | CNY | 19.1 | 19.37 | 18.83 | 19.15 | 19.15 | +0.15 (+0.79%) | 2,599,492 |
31 Jul 2018 | CNY | 18.4 | 19.6 | 18.4 | 19 | 19 | +0.63 (+3.43%) | 2,918,592 |
30 Jul 2018 | CNY | 19.68 | 19.69 | 18.22 | 18.37 | 18.37 | -1.27 (-6.47%) | 2,568,800 |
27 Jul 2018 | CNY | 19.72 | 19.9 | 19.47 | 19.64 | 19.64 | -0.06 (-0.30%) | 1,125,500 |
26 Jul 2018 | CNY | 19.81 | 19.9 | 19.45 | 19.7 | 19.7 | -0.1 (-0.51%) | 1,622,300 |
25 Jul 2018 | CNY | 20.11 | 20.16 | 19.72 | 19.8 | 19.8 | -0.38 (-1.88%) | 2,502,662 |