Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
31 Jul 2017 | CNY | 22.8 | 22.88 | 21.79 | 21.83 | 21.83 | -0.75 (-3.32%) | 14,127,436 |
28 Jul 2017 | CNY | 22.57 | 22.77 | 22.26 | 22.58 | 22.58 | -0.01 (-0.04%) | 8,376,950 |
27 Jul 2017 | CNY | 22.47 | 22.74 | 22.22 | 22.59 | 22.59 | +0.33 (+1.48%) | 11,424,855 |
26 Jul 2017 | CNY | 22.68 | 22.83 | 22.11 | 22.26 | 22.26 | -0.36 (-1.59%) | 9,317,182 |
25 Jul 2017 | CNY | 23.1 | 23.36 | 22.62 | 22.62 | 22.62 | -0.54 (-2.33%) | 7,114,369 |
24 Jul 2017 | CNY | 23.48 | 23.76 | 22.88 | 23.16 | 23.16 | -0.26 (-1.11%) | 12,919,327 |
21 Jul 2017 | CNY | 23.21 | 23.82 | 23 | 23.42 | 23.42 | +0.39 (+1.69%) | 7,972,786 |
20 Jul 2017 | CNY | 23.05 | 23.67 | 22.9 | 23.03 | 23.03 | -0.14 (-0.60%) | 7,716,414 |
19 Jul 2017 | CNY | 22.09 | 23.5 | 21.84 | 23.17 | 23.17 | +1.06 (+4.79%) | 14,899,297 |
18 Jul 2017 | CNY | 21.99 | 22.18 | 21.31 | 22.11 | 22.11 | +0.01 (+0.05%) | 11,742,201 |
17 Jul 2017 | CNY | 21.94 | 22.94 | 21.5 | 22.1 | 22.1 | 0.0 (0.0%) | 21,338,528 |
14 Jul 2017 | CNY | 21 | 22.18 | 21 | 22.1 | 22.1 | +0.22 (+1.01%) | 19,362,878 |
13 Jul 2017 | CNY | 22.2 | 22.31 | 21.62 | 21.88 | 21.88 | -0.2 (-0.91%) | 11,215,011 |
12 Jul 2017 | CNY | 20.76 | 22.09 | 20.68 | 22.08 | 22.08 | +1.32 (+6.36%) | 18,448,935 |
11 Jul 2017 | CNY | 20.6 | 21.1 | 20.56 | 20.76 | 20.76 | +0.02 (+0.10%) | 7,694,282 |
10 Jul 2017 | CNY | 20.62 | 21 | 20.4 | 20.74 | 20.74 | +0.05 (+0.24%) | 8,664,146 |
7 Jul 2017 | CNY | 20.7 | 20.9 | 20.45 | 20.69 | 20.69 | -0.01 (-0.05%) | 5,709,857 |
6 Jul 2017 | CNY | 20.49 | 20.84 | 20.26 | 20.7 | 20.7 | +0.24 (+1.17%) | 9,638,282 |
5 Jul 2017 | CNY | 20.82 | 20.82 | 20.12 | 20.46 | 20.46 | -0.45 (-2.15%) | 14,939,741 |
4 Jul 2017 | CNY | 20.9 | 21.12 | 20.57 | 20.91 | 20.91 | +0.08 (+0.38%) | 6,239,755 |
3 Jul 2017 | CNY | 21.09 | 21.44 | 20.75 | 20.83 | 20.83 | -0.16 (-0.76%) | 10,495,600 |
30 Jun 2017 | CNY | 20.71 | 21 | 20.5 | 20.99 | 20.99 | +0.31 (+1.50%) | 9,061,225 |
29 Jun 2017 | CNY | 20.6 | 21.2 | 20.51 | 20.68 | 20.68 | +0.17 (+0.83%) | 11,531,037 |
28 Jun 2017 | CNY | 20.75 | 20.84 | 20.29 | 20.51 | 20.51 | -0.23 (-1.11%) | 5,917,504 |
27 Jun 2017 | CNY | 20.3 | 20.84 | 20.18 | 20.74 | 20.74 | +0.34 (+1.67%) | 8,036,052 |
26 Jun 2017 | CNY | 20.12 | 20.43 | 19.96 | 20.4 | 20.4 | +0.22 (+1.09%) | 7,230,855 |
23 Jun 2017 | CNY | 20 | 20.28 | 19.89 | 20.18 | 20.18 | +0.19 (+0.95%) | 9,459,382 |
22 Jun 2017 | CNY | 20.56 | 21 | 19.91 | 19.99 | 19.99 | -0.57 (-2.77%) | 16,081,317 |
21 Jun 2017 | CNY | 20.36 | 20.66 | 19.95 | 20.56 | 20.56 | +0.2 (+0.98%) | 10,340,238 |
20 Jun 2017 | CNY | 20.74 | 20.81 | 20.21 | 20.36 | 20.36 | -0.35 (-1.69%) | 13,687,310 |