Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Aug 2017 | CNY | 20.6 | 21.07 | 20.34 | 20.9 | 20.9 | +0.13 (+0.63%) | 15,597,180 |
25 Aug 2017 | CNY | 21.5 | 21.68 | 20.12 | 20.77 | 20.77 | -1.04 (-4.77%) | 25,384,231 |
24 Aug 2017 | CNY | 21.96 | 22.32 | 21.67 | 21.81 | 21.81 | +0.06 (+0.28%) | 14,018,534 |
23 Aug 2017 | CNY | 21.88 | 22.18 | 21.63 | 21.75 | 21.75 | -0.15 (-0.68%) | 10,326,021 |
22 Aug 2017 | CNY | 23 | 23.09 | 21.82 | 21.9 | 21.9 | -0.82 (-3.61%) | 15,728,903 |
21 Aug 2017 | CNY | 22.41 | 22.87 | 22.15 | 22.72 | 22.72 | +0.11 (+0.49%) | 13,732,255 |
18 Aug 2017 | CNY | 22.78 | 23.66 | 22.57 | 22.61 | 22.61 | -0.32 (-1.40%) | 24,008,257 |
17 Aug 2017 | CNY | 22.76 | 23.34 | 22.4 | 22.93 | 22.93 | -0.03 (-0.13%) | 22,199,077 |
16 Aug 2017 | CNY | 23.26 | 23.59 | 22.96 | 22.96 | 22.96 | -0.39 (-1.67%) | 21,421,955 |
15 Aug 2017 | CNY | 24.06 | 24.06 | 23.3 | 23.35 | 23.35 | -0.6 (-2.51%) | 30,874,746 |
14 Aug 2017 | CNY | 22.5 | 24.35 | 22.1 | 23.95 | 23.95 | +1.55 (+6.92%) | 39,686,180 |
11 Aug 2017 | CNY | 21.95 | 23.34 | 21.61 | 22.4 | 22.4 | -0.1 (-0.44%) | 34,749,918 |
10 Aug 2017 | CNY | 22.1 | 23.45 | 21.7 | 22.5 | 22.5 | +1.18 (+5.53%) | 46,154,517 |
2 Aug 2017 | CNY | 20.32 | 21.82 | 20.01 | 21.32 | 21.32 | +0.76 (+3.70%) | 33,324,610 |
1 Aug 2017 | CNY | 20.21 | 21.19 | 20.2 | 20.56 | 20.56 | +0.55 (+2.75%) | 28,696,021 |
31 Jul 2017 | CNY | 19.56 | 20.11 | 19.4 | 20.01 | 20.01 | +0.29 (+1.47%) | 9,991,772 |
28 Jul 2017 | CNY | 20.34 | 20.38 | 19.7 | 19.72 | 19.72 | -0.51 (-2.52%) | 14,646,988 |
27 Jul 2017 | CNY | 19.64 | 20.58 | 19.51 | 20.23 | 20.23 | +0.7 (+3.58%) | 20,903,950 |
26 Jul 2017 | CNY | 19.7 | 19.93 | 19.33 | 19.53 | 19.53 | -0.02 (-0.10%) | 10,070,559 |
25 Jul 2017 | CNY | 19.8 | 19.8 | 19.37 | 19.55 | 19.55 | -0.32 (-1.61%) | 9,216,469 |
24 Jul 2017 | CNY | 19.7 | 20.43 | 19.11 | 19.87 | 19.87 | +0.42 (+2.16%) | 16,159,675 |
21 Jul 2017 | CNY | 19.38 | 19.8 | 18.9 | 19.45 | 19.45 | +0.05 (+0.26%) | 15,141,819 |
20 Jul 2017 | CNY | 19.72 | 19.94 | 19.35 | 19.4 | 19.4 | -0.32 (-1.62%) | 12,702,724 |
19 Jul 2017 | CNY | 19.58 | 19.72 | 19.13 | 19.72 | 19.72 | +0.14 (+0.72%) | 13,564,029 |
18 Jul 2017 | CNY | 19.25 | 19.95 | 19.12 | 19.58 | 19.58 | +0.05 (+0.26%) | 13,627,015 |
17 Jul 2017 | CNY | 21.73 | 21.79 | 19.53 | 19.53 | 19.53 | -2.17 (-10.00%) | 20,362,961 |
14 Jul 2017 | CNY | 21.7 | 22.12 | 21.43 | 21.7 | 21.7 | -0.09 (-0.41%) | 11,647,476 |
13 Jul 2017 | CNY | 22.2 | 22.25 | 21.38 | 21.79 | 21.79 | -1.17 (-5.10%) | 23,249,319 |
12 Jul 2017 | CNY | 22.23 | 23.18 | 21.95 | 22.96 | 22.96 | +0.9 (+4.08%) | 21,333,860 |
11 Jul 2017 | CNY | 22.9 | 23.13 | 22.06 | 22.06 | 22.06 | -0.94 (-4.09%) | 14,947,110 |