Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Dec 2017 | CNY | 19.57 | 20.06 | 19.46 | 19.62 | 19.62 | -0.24 (-1.21%) | 9,589,425 |
7 Dec 2017 | CNY | 19.6 | 20.49 | 19.22 | 19.86 | 19.86 | +0.17 (+0.86%) | 13,122,831 |
6 Dec 2017 | CNY | 19.35 | 19.84 | 18.95 | 19.69 | 19.69 | +0.14 (+0.72%) | 12,589,850 |
5 Dec 2017 | CNY | 18.7 | 19.98 | 18.56 | 19.55 | 19.55 | +0.77 (+4.10%) | 15,525,887 |
4 Dec 2017 | CNY | 18.75 | 19.73 | 18.5 | 18.78 | 18.78 | +0.57 (+3.13%) | 17,714,510 |
1 Dec 2017 | CNY | 16.58 | 18.21 | 16.46 | 18.21 | 18.21 | +1.66 (+10.03%) | 6,228,469 |
30 Nov 2017 | CNY | 16.7 | 16.9 | 16.42 | 16.55 | 16.55 | -0.32 (-1.90%) | 3,151,400 |
29 Nov 2017 | CNY | 17.1 | 17.19 | 16.61 | 16.87 | 16.87 | -0.45 (-2.60%) | 4,322,708 |
28 Nov 2017 | CNY | 16.68 | 17.46 | 16.56 | 17.32 | 17.32 | +0.49 (+2.91%) | 6,618,188 |
27 Nov 2017 | CNY | 17.02 | 17.08 | 16.6 | 16.83 | 16.83 | -0.43 (-2.49%) | 5,684,900 |
24 Nov 2017 | CNY | 18 | 18.49 | 17.26 | 17.26 | 17.26 | -0.74 (-4.11%) | 7,451,630 |
23 Nov 2017 | CNY | 16.36 | 18 | 16.2 | 18 | 18 | +1.64 (+10.02%) | 6,493,094 |
22 Nov 2017 | CNY | 16.71 | 16.77 | 16.22 | 16.36 | 16.36 | -0.34 (-2.04%) | 3,699,620 |
21 Nov 2017 | CNY | 17.09 | 17.15 | 16.68 | 16.7 | 16.7 | -0.36 (-2.11%) | 1,348,000 |
20 Nov 2017 | CNY | 16.8 | 17.17 | 16.8 | 17.06 | 17.06 | -0.2 (-1.16%) | 1,623,300 |
17 Nov 2017 | CNY | 18.83 | 18.94 | 17.24 | 17.26 | 17.26 | -1.57 (-8.34%) | 2,538,712 |
16 Nov 2017 | CNY | 18.82 | 19.1 | 18.81 | 18.83 | 18.83 | 0.0 (0.0%) | 829,800 |
15 Nov 2017 | CNY | 19.06 | 19.14 | 18.8 | 18.83 | 18.83 | -0.17 (-0.89%) | 1,019,201 |
14 Nov 2017 | CNY | 19.03 | 19.15 | 18.85 | 19 | 19 | -0.07 (-0.37%) | 1,086,151 |
13 Nov 2017 | CNY | 19.45 | 19.45 | 19.02 | 19.07 | 19.07 | -0.3 (-1.55%) | 1,306,693 |
10 Nov 2017 | CNY | 19.5 | 19.57 | 19.21 | 19.37 | 19.37 | -0.14 (-0.72%) | 1,091,955 |
9 Nov 2017 | CNY | 19.36 | 19.84 | 19.25 | 19.51 | 19.51 | +0.19 (+0.98%) | 1,557,600 |
8 Nov 2017 | CNY | 19.2 | 19.43 | 19.07 | 19.32 | 19.32 | +0.09 (+0.47%) | 1,147,026 |
7 Nov 2017 | CNY | 19.01 | 19.23 | 18.82 | 19.23 | 19.23 | +0.15 (+0.79%) | 1,054,905 |
6 Nov 2017 | CNY | 18.9 | 19.16 | 18.8 | 19.08 | 19.08 | +0.21 (+1.11%) | 894,437 |
3 Nov 2017 | CNY | 19.14 | 19.26 | 18.81 | 18.87 | 18.87 | -0.26 (-1.36%) | 1,188,428 |
2 Nov 2017 | CNY | 19.46 | 19.46 | 19.11 | 19.13 | 19.13 | -0.29 (-1.49%) | 1,229,100 |
1 Nov 2017 | CNY | 19.4 | 19.59 | 19.32 | 19.42 | 19.42 | 0.0 (0.0%) | 956,903 |
31 Oct 2017 | CNY | 19 | 19.5 | 19 | 19.42 | 19.42 | 0.0 (0.0%) | 1,015,300 |
30 Oct 2017 | CNY | 20.1 | 20.1 | 19.06 | 19.42 | 19.42 | -0.66 (-3.29%) | 1,891,100 |