Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | CNY | 14.6 | 15.07 | 14.4 | 14.96 | 14.96 | +0.46 (+3.17%) | 4,976,700 |
8 Sep 2017 | CNY | 14.64 | 14.86 | 14.5 | 14.5 | 14.5 | -0.2 (-1.36%) | 4,970,300 |
7 Sep 2017 | CNY | 15.14 | 15.33 | 14.7 | 14.7 | 14.7 | -0.48 (-3.16%) | 7,007,606 |
6 Sep 2017 | CNY | 15.16 | 15.5 | 15.1 | 15.18 | 15.18 | +0.03 (+0.20%) | 6,195,783 |
5 Sep 2017 | CNY | 15.25 | 15.48 | 15.1 | 15.15 | 15.15 | -0.2 (-1.30%) | 7,182,979 |
4 Sep 2017 | CNY | 14.58 | 15.35 | 14.58 | 15.35 | 15.35 | +0.6 (+4.07%) | 9,352,197 |
1 Sep 2017 | CNY | 14.64 | 14.8 | 14.41 | 14.75 | 14.75 | +0.11 (+0.75%) | 5,163,478 |
31 Aug 2017 | CNY | 14.52 | 14.8 | 14.49 | 14.64 | 14.64 | +0.1 (+0.69%) | 4,537,522 |
30 Aug 2017 | CNY | 14.61 | 14.85 | 14.53 | 14.54 | 14.54 | -0.21 (-1.42%) | 3,726,160 |
29 Aug 2017 | CNY | 14.5 | 15.09 | 14.44 | 14.75 | 14.75 | +0.08 (+0.55%) | 6,637,373 |
28 Aug 2017 | CNY | 14.46 | 14.78 | 14.2 | 14.67 | 14.67 | +0.35 (+2.44%) | 6,280,048 |
25 Aug 2017 | CNY | 14.22 | 14.58 | 14.22 | 14.32 | 14.32 | +0.12 (+0.85%) | 5,443,100 |
24 Aug 2017 | CNY | 14.25 | 14.5 | 14.18 | 14.2 | 14.2 | -0.19 (-1.32%) | 3,329,900 |
23 Aug 2017 | CNY | 14.39 | 14.61 | 14.23 | 14.39 | 14.39 | 0.0 (0.0%) | 3,262,400 |
22 Aug 2017 | CNY | 14.63 | 14.82 | 14.21 | 14.39 | 14.39 | -0.23 (-1.57%) | 6,777,515 |
21 Aug 2017 | CNY | 14.58 | 15 | 14.55 | 14.62 | 14.62 | -0.04 (-0.27%) | 4,565,219 |
18 Aug 2017 | CNY | 14.78 | 15.09 | 14.5 | 14.66 | 14.66 | -0.34 (-2.27%) | 9,232,720 |
17 Aug 2017 | CNY | 14.28 | 15.35 | 14.2 | 15 | 15 | +0.63 (+4.38%) | 17,337,950 |
16 Aug 2017 | CNY | 13.46 | 14.79 | 13.38 | 14.37 | 14.37 | +0.92 (+6.84%) | 14,335,257 |
15 Aug 2017 | CNY | 13.42 | 13.6 | 13.33 | 13.45 | 13.45 | +0.06 (+0.45%) | 5,579,800 |
14 Aug 2017 | CNY | 13.19 | 13.47 | 13.1 | 13.39 | 13.39 | +0.37 (+2.84%) | 4,442,623 |
11 Aug 2017 | CNY | 13.08 | 13.25 | 13 | 13.02 | 13.02 | -0.23 (-1.74%) | 3,437,000 |
10 Aug 2017 | CNY | 13.54 | 13.65 | 13.18 | 13.25 | 13.25 | -0.29 (-2.14%) | 6,045,809 |
9 Aug 2017 | CNY | 13.17 | 13.94 | 13.07 | 13.54 | 13.54 | +0.34 (+2.58%) | 7,664,254 |
8 Aug 2017 | CNY | 12.94 | 13.27 | 12.91 | 13.2 | 13.2 | +0.14 (+1.07%) | 4,556,700 |
7 Aug 2017 | CNY | 13.09 | 13.29 | 13.05 | 13.06 | 13.06 | -0.02 (-0.15%) | 3,587,600 |
4 Aug 2017 | CNY | 13.33 | 13.34 | 13.03 | 13.08 | 13.08 | -0.25 (-1.88%) | 4,838,900 |
3 Aug 2017 | CNY | 13.27 | 13.67 | 13.21 | 13.33 | 13.33 | +0.03 (+0.23%) | 5,073,000 |
2 Aug 2017 | CNY | 13.6 | 13.81 | 13.22 | 13.3 | 13.3 | -0.4 (-2.92%) | 6,155,200 |
1 Aug 2017 | CNY | 13.19 | 14.07 | 13.02 | 13.7 | 13.7 | +0.4 (+3.01%) | 12,704,794 |