Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Sep 2017 | CNY | 17.23 | 17.39 | 17.17 | 17.34 | 17.34 | +0.27 (+1.58%) | 4,611,743 |
31 Aug 2017 | CNY | 17.27 | 17.27 | 16.98 | 17.07 | 17.07 | -0.02 (-0.12%) | 2,814,260 |
30 Aug 2017 | CNY | 17.08 | 17.37 | 16.97 | 17.09 | 17.09 | +0.05 (+0.29%) | 3,080,706 |
29 Aug 2017 | CNY | 17.23 | 17.31 | 16.96 | 17.04 | 17.04 | -0.17 (-0.99%) | 3,438,836 |
28 Aug 2017 | CNY | 17.03 | 17.4 | 16.88 | 17.21 | 17.21 | +0.12 (+0.70%) | 4,488,696 |
25 Aug 2017 | CNY | 16.6 | 17.4 | 16.6 | 17.09 | 17.09 | +0.46 (+2.77%) | 4,755,620 |
24 Aug 2017 | CNY | 16.79 | 16.94 | 16.56 | 16.63 | 16.63 | -0.16 (-0.95%) | 1,633,020 |
23 Aug 2017 | CNY | 16.85 | 17.04 | 16.76 | 16.79 | 16.79 | -0.11 (-0.65%) | 2,094,329 |
22 Aug 2017 | CNY | 16.85 | 17.22 | 16.83 | 16.9 | 16.9 | -0.08 (-0.47%) | 2,789,987 |
21 Aug 2017 | CNY | 16.81 | 17.1 | 16.75 | 16.98 | 16.98 | +0.23 (+1.37%) | 2,322,030 |
18 Aug 2017 | CNY | 17.18 | 17.18 | 16.75 | 16.75 | 16.75 | -0.37 (-2.16%) | 3,387,340 |
17 Aug 2017 | CNY | 17.15 | 17.3 | 17.02 | 17.12 | 17.12 | -0.05 (-0.29%) | 3,454,100 |
16 Aug 2017 | CNY | 16.81 | 17.45 | 16.71 | 17.17 | 17.17 | +0.36 (+2.14%) | 5,162,420 |
15 Aug 2017 | CNY | 16.63 | 16.99 | 16.6 | 16.81 | 16.81 | +0.1 (+0.60%) | 2,210,100 |
14 Aug 2017 | CNY | 16.43 | 16.79 | 16.4 | 16.71 | 16.71 | +0.25 (+1.52%) | 1,991,764 |
11 Aug 2017 | CNY | 16.51 | 16.76 | 16.42 | 16.46 | 16.46 | -0.22 (-1.32%) | 1,806,700 |
10 Aug 2017 | CNY | 16.59 | 16.72 | 16.23 | 16.68 | 16.68 | +0.07 (+0.42%) | 2,654,303 |
9 Aug 2017 | CNY | 16.58 | 16.82 | 16.58 | 16.61 | 16.61 | -0.06 (-0.36%) | 1,551,436 |
8 Aug 2017 | CNY | 16.7 | 16.87 | 16.52 | 16.67 | 16.67 | -0.07 (-0.42%) | 1,896,887 |
7 Aug 2017 | CNY | 16.81 | 16.93 | 16.7 | 16.74 | 16.74 | -0.18 (-1.06%) | 2,203,741 |
4 Aug 2017 | CNY | 16.82 | 17.27 | 16.52 | 16.92 | 16.92 | +0.31 (+1.87%) | 4,167,061 |
3 Aug 2017 | CNY | 16.55 | 16.83 | 16.41 | 16.61 | 16.61 | +0.05 (+0.30%) | 1,998,965 |
2 Aug 2017 | CNY | 16.85 | 16.86 | 16.27 | 16.56 | 16.56 | -0.23 (-1.37%) | 3,547,376 |
1 Aug 2017 | CNY | 16.9 | 17.08 | 16.71 | 16.79 | 16.79 | -0.12 (-0.71%) | 2,299,224 |
31 Jul 2017 | CNY | 16.9 | 17.25 | 16.82 | 16.91 | 16.91 | +0.09 (+0.54%) | 1,794,161 |
28 Jul 2017 | CNY | 17.15 | 17.15 | 16.81 | 16.82 | 16.82 | -0.32 (-1.87%) | 2,487,797 |
27 Jul 2017 | CNY | 16.74 | 17.26 | 16.51 | 17.14 | 17.14 | +0.4 (+2.39%) | 3,900,011 |
26 Jul 2017 | CNY | 16.97 | 17.09 | 16.61 | 16.74 | 16.74 | -0.24 (-1.41%) | 1,957,740 |
25 Jul 2017 | CNY | 17.21 | 17.48 | 16.88 | 16.98 | 16.98 | -0.23 (-1.34%) | 2,953,015 |
24 Jul 2017 | CNY | 16.77 | 17.28 | 16.4 | 17.21 | 17.21 | +0.42 (+2.50%) | 3,525,829 |