Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | CNY | 31.35 | 32 | 31.12 | 31.36 | 31.36 | -0.27 (-0.85%) | 2,962,022 |
7 Sep 2017 | CNY | 31.22 | 32.23 | 31.1 | 31.63 | 31.63 | +0.4 (+1.28%) | 5,264,587 |
6 Sep 2017 | CNY | 30.64 | 31.3 | 30.62 | 31.23 | 31.23 | +0.38 (+1.23%) | 2,588,351 |
5 Sep 2017 | CNY | 31.26 | 31.57 | 30.81 | 30.85 | 30.85 | -0.42 (-1.34%) | 2,659,243 |
4 Sep 2017 | CNY | 30.91 | 31.67 | 30.56 | 31.27 | 31.27 | +0.37 (+1.20%) | 3,611,404 |
1 Sep 2017 | CNY | 30.88 | 31.21 | 30.52 | 30.9 | 30.9 | +0.02 (+0.06%) | 2,612,941 |
31 Aug 2017 | CNY | 30.68 | 31 | 30.3 | 30.88 | 30.88 | +0.18 (+0.59%) | 2,837,378 |
30 Aug 2017 | CNY | 30.66 | 31.5 | 30.66 | 30.7 | 30.7 | -0.41 (-1.32%) | 3,819,887 |
29 Aug 2017 | CNY | 32.07 | 32.07 | 31 | 31.11 | 31.11 | -0.96 (-2.99%) | 5,863,110 |
28 Aug 2017 | CNY | 29.17 | 32.07 | 28.8 | 32.07 | 32.07 | +2.92 (+10.02%) | 4,059,901 |
25 Aug 2017 | CNY | 29.2 | 29.3 | 28.7 | 29.15 | 29.15 | +0.31 (+1.07%) | 1,710,771 |
24 Aug 2017 | CNY | 29.4 | 29.5 | 28.73 | 28.84 | 28.84 | -0.44 (-1.50%) | 1,692,834 |
23 Aug 2017 | CNY | 29.31 | 29.87 | 29.1 | 29.28 | 29.28 | -0.19 (-0.64%) | 1,412,334 |
22 Aug 2017 | CNY | 30.16 | 30.23 | 29.3 | 29.47 | 29.47 | -0.83 (-2.74%) | 2,892,474 |
21 Aug 2017 | CNY | 29.1 | 30.35 | 29.02 | 30.3 | 30.3 | +0.88 (+2.99%) | 4,234,971 |
18 Aug 2017 | CNY | 29.3 | 30.75 | 28.91 | 29.42 | 29.42 | -0.24 (-0.81%) | 3,877,134 |
17 Aug 2017 | CNY | 29.57 | 29.87 | 29.1 | 29.66 | 29.66 | +0.16 (+0.54%) | 2,551,187 |
16 Aug 2017 | CNY | 29.21 | 29.69 | 28.8 | 29.5 | 29.5 | +0.03 (+0.10%) | 2,725,242 |
15 Aug 2017 | CNY | 29.02 | 30.2 | 28.68 | 29.47 | 29.47 | +0.7 (+2.43%) | 3,519,558 |
14 Aug 2017 | CNY | 28.29 | 28.79 | 28.08 | 28.77 | 28.77 | +0.7 (+2.49%) | 1,935,926 |
11 Aug 2017 | CNY | 27.52 | 28.48 | 27.5 | 28.07 | 28.07 | +0.13 (+0.47%) | 1,952,829 |
10 Aug 2017 | CNY | 28.89 | 28.99 | 27.72 | 27.94 | 27.94 | -0.82 (-2.85%) | 1,977,562 |
9 Aug 2017 | CNY | 28.74 | 29.4 | 28.58 | 28.76 | 28.76 | -0.14 (-0.48%) | 1,605,677 |
8 Aug 2017 | CNY | 29.22 | 29.87 | 28.8 | 28.9 | 28.9 | +0.12 (+0.42%) | 1,471,200 |
7 Aug 2017 | CNY | 28.4 | 29.13 | 28.24 | 28.78 | 28.78 | +0.14 (+0.49%) | 1,196,960 |
4 Aug 2017 | CNY | 29.88 | 30.18 | 28.62 | 28.64 | 28.64 | -1.24 (-4.15%) | 2,769,490 |
3 Aug 2017 | CNY | 29.68 | 30.57 | 29.51 | 29.88 | 29.88 | -0.27 (-0.90%) | 3,549,111 |
2 Aug 2017 | CNY | 29.6 | 30.58 | 29.58 | 30.15 | 30.15 | +0.24 (+0.80%) | 4,225,462 |
1 Aug 2017 | CNY | 28.46 | 30.66 | 28.11 | 29.91 | 29.91 | +1.45 (+5.09%) | 4,844,439 |
31 Jul 2017 | CNY | 28.67 | 28.95 | 28.35 | 28.46 | 28.46 | -0.54 (-1.86%) | 1,813,771 |