Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | CNY | 17.85 | 17.85 | 17.28 | 17.7 | 17.7 | +0.08 (+0.45%) | 4,371,373 |
19 Oct 2017 | CNY | 17.58 | 18.06 | 17.58 | 17.62 | 17.62 | -0.19 (-1.07%) | 5,238,413 |
18 Oct 2017 | CNY | 17.5 | 18.18 | 17.47 | 17.81 | 17.81 | +0.05 (+0.28%) | 5,898,045 |
17 Oct 2017 | CNY | 17.66 | 18.05 | 17.46 | 17.76 | 17.76 | +0.06 (+0.34%) | 5,705,562 |
16 Oct 2017 | CNY | 18.62 | 18.67 | 17.58 | 17.7 | 17.7 | -0.77 (-4.17%) | 8,447,239 |
13 Oct 2017 | CNY | 18.46 | 19.5 | 18.35 | 18.47 | 18.47 | -0.75 (-3.90%) | 13,749,936 |
12 Oct 2017 | CNY | 18.34 | 20.35 | 17.68 | 19.22 | 19.22 | +0.66 (+3.56%) | 23,275,147 |
11 Oct 2017 | CNY | 16.78 | 18.56 | 16.77 | 18.56 | 18.56 | +1.69 (+10.02%) | 13,929,194 |
10 Oct 2017 | CNY | 16.78 | 16.87 | 16.6 | 16.87 | 16.87 | +0.15 (+0.90%) | 2,143,632 |
9 Oct 2017 | CNY | 16.79 | 16.8 | 16.61 | 16.72 | 16.72 | +0.16 (+0.97%) | 1,480,482 |
29 Sep 2017 | CNY | 16.53 | 16.59 | 16.46 | 16.56 | 16.56 | +0.1 (+0.61%) | 1,237,145 |
28 Sep 2017 | CNY | 16.45 | 16.59 | 16.35 | 16.46 | 16.46 | -0.02 (-0.12%) | 1,309,180 |
27 Sep 2017 | CNY | 16.3 | 16.61 | 16.3 | 16.48 | 16.48 | +0.18 (+1.10%) | 1,360,900 |
26 Sep 2017 | CNY | 16.44 | 16.48 | 16.15 | 16.3 | 16.3 | -0.15 (-0.91%) | 1,696,960 |
25 Sep 2017 | CNY | 16.55 | 16.79 | 16.4 | 16.45 | 16.45 | -0.1 (-0.60%) | 1,388,380 |
22 Sep 2017 | CNY | 16.39 | 16.73 | 16.35 | 16.55 | 16.55 | +0.16 (+0.98%) | 2,128,691 |
21 Sep 2017 | CNY | 16.78 | 16.8 | 16.39 | 16.39 | 16.39 | -0.38 (-2.27%) | 2,286,042 |
20 Sep 2017 | CNY | 16.65 | 16.78 | 16.53 | 16.77 | 16.77 | +0.11 (+0.66%) | 1,946,344 |
19 Sep 2017 | CNY | 16.92 | 16.99 | 16.61 | 16.66 | 16.66 | -0.24 (-1.42%) | 2,732,926 |
18 Sep 2017 | CNY | 16.96 | 16.99 | 16.8 | 16.9 | 16.9 | -0.06 (-0.35%) | 2,565,040 |
15 Sep 2017 | CNY | 17.23 | 17.25 | 16.94 | 16.96 | 16.96 | -0.29 (-1.68%) | 2,564,787 |
14 Sep 2017 | CNY | 17.26 | 17.28 | 17.1 | 17.25 | 17.25 | +0.06 (+0.35%) | 3,386,993 |
13 Sep 2017 | CNY | 16.86 | 17.33 | 16.7 | 17.19 | 17.19 | +0.24 (+1.42%) | 4,357,326 |
12 Sep 2017 | CNY | 17.17 | 17.23 | 16.92 | 16.95 | 16.95 | -0.2 (-1.17%) | 2,795,319 |
11 Sep 2017 | CNY | 17.08 | 17.26 | 16.96 | 17.15 | 17.15 | +0.07 (+0.41%) | 2,287,061 |
8 Sep 2017 | CNY | 17.22 | 17.24 | 17.01 | 17.08 | 17.08 | -0.13 (-0.76%) | 2,264,549 |
7 Sep 2017 | CNY | 17.16 | 17.29 | 17.03 | 17.21 | 17.21 | +0.05 (+0.29%) | 3,861,342 |
6 Sep 2017 | CNY | 17.09 | 17.18 | 16.93 | 17.16 | 17.16 | -0.01 (-0.06%) | 2,623,856 |
5 Sep 2017 | CNY | 17.22 | 17.38 | 17.1 | 17.17 | 17.17 | -0.05 (-0.29%) | 3,029,639 |
4 Sep 2017 | CNY | 17.34 | 17.56 | 17.05 | 17.22 | 17.22 | -0.12 (-0.69%) | 3,566,218 |