Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | CNY | 24.25 | 24.25 | 23.26 | 23.57 | 23.57 | -0.68 (-2.80%) | 12,922,663 |
27 Oct 2017 | CNY | 24.91 | 25.08 | 23.9 | 24.25 | 24.25 | -0.76 (-3.04%) | 16,437,425 |
26 Oct 2017 | CNY | 25.4 | 25.4 | 24.71 | 25.01 | 25.01 | -0.45 (-1.77%) | 9,887,028 |
25 Oct 2017 | CNY | 25.45 | 25.7 | 25.18 | 25.46 | 25.46 | -0.03 (-0.12%) | 4,947,596 |
24 Oct 2017 | CNY | 25 | 25.5 | 24.98 | 25.49 | 25.49 | +0.41 (+1.63%) | 11,773,520 |
23 Oct 2017 | CNY | 24.5 | 25.26 | 24.3 | 25.08 | 25.08 | +0.55 (+2.24%) | 9,884,221 |
20 Oct 2017 | CNY | 24.56 | 24.7 | 24.13 | 24.53 | 24.53 | -0.21 (-0.85%) | 8,115,477 |
19 Oct 2017 | CNY | 24.15 | 25.1 | 24.15 | 24.74 | 24.74 | +0.45 (+1.85%) | 10,072,013 |
18 Oct 2017 | CNY | 23.96 | 24.7 | 23.96 | 24.29 | 24.29 | +0.23 (+0.96%) | 7,600,320 |
17 Oct 2017 | CNY | 24.1 | 24.29 | 23.8 | 24.06 | 24.06 | -0.01 (-0.04%) | 5,958,266 |
16 Oct 2017 | CNY | 24.7 | 25 | 23.9 | 24.07 | 24.07 | -0.63 (-2.55%) | 10,296,844 |
13 Oct 2017 | CNY | 23.98 | 24.84 | 23.8 | 24.7 | 24.7 | +0.45 (+1.86%) | 9,487,099 |
12 Oct 2017 | CNY | 24.13 | 24.65 | 24.13 | 24.25 | 24.25 | +0.05 (+0.21%) | 10,133,235 |
11 Oct 2017 | CNY | 24.99 | 24.99 | 24.02 | 24.2 | 24.2 | -0.68 (-2.73%) | 10,327,245 |
10 Oct 2017 | CNY | 25 | 25.35 | 24.31 | 24.88 | 24.88 | -0.3 (-1.19%) | 11,736,916 |
9 Oct 2017 | CNY | 25 | 25.55 | 24.6 | 25.18 | 25.18 | +0.59 (+2.40%) | 15,590,991 |
29 Sep 2017 | CNY | 23.84 | 24.78 | 23.7 | 24.59 | 24.59 | +0.74 (+3.10%) | 14,532,408 |
28 Sep 2017 | CNY | 23.43 | 24 | 23.31 | 23.85 | 23.85 | +0.3 (+1.27%) | 8,351,581 |
27 Sep 2017 | CNY | 23.24 | 23.67 | 23.23 | 23.55 | 23.55 | 0.0 (0.0%) | 6,357,129 |
26 Sep 2017 | CNY | 23.8 | 23.87 | 23.05 | 23.55 | 23.55 | -0.25 (-1.05%) | 10,048,039 |
25 Sep 2017 | CNY | 23.24 | 24.32 | 23.24 | 23.8 | 23.8 | +0.57 (+2.45%) | 20,859,267 |
22 Sep 2017 | CNY | 23.41 | 23.45 | 22.78 | 23.23 | 23.23 | -0.27 (-1.15%) | 13,699,247 |
21 Sep 2017 | CNY | 23.19 | 23.78 | 22.79 | 23.5 | 23.5 | +0.25 (+1.08%) | 16,275,865 |
20 Sep 2017 | CNY | 23.21 | 23.9 | 23.17 | 23.25 | 23.25 | +0.05 (+0.22%) | 11,123,724 |
19 Sep 2017 | CNY | 23.2 | 24.02 | 23 | 23.2 | 23.2 | +0.14 (+0.61%) | 20,675,724 |
18 Sep 2017 | CNY | 22.3 | 23.06 | 22.12 | 23.06 | 23.06 | +0.94 (+4.25%) | 16,917,818 |
15 Sep 2017 | CNY | 22.13 | 22.27 | 21.82 | 22.12 | 22.12 | +0.01 (+0.05%) | 8,047,320 |
14 Sep 2017 | CNY | 22.38 | 22.6 | 21.9 | 22.11 | 22.11 | -0.34 (-1.51%) | 8,144,300 |
13 Sep 2017 | CNY | 22.34 | 22.52 | 21.59 | 22.45 | 22.45 | +0.15 (+0.67%) | 14,703,832 |
12 Sep 2017 | CNY | 22.19 | 22.87 | 22.17 | 22.3 | 22.3 | +0.5 (+2.29%) | 22,476,947 |