Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | CNY | 20.36 | 20.42 | 20.06 | 20.08 | 20.08 | -0.3 (-1.47%) | 1,341,300 |
26 Oct 2017 | CNY | 20.3 | 20.49 | 20.3 | 20.38 | 20.38 | +0.03 (+0.15%) | 1,238,766 |
25 Oct 2017 | CNY | 20.22 | 20.4 | 20.15 | 20.35 | 20.35 | +0.03 (+0.15%) | 1,212,399 |
24 Oct 2017 | CNY | 20.4 | 20.56 | 19.96 | 20.32 | 20.32 | -0.16 (-0.78%) | 1,408,199 |
23 Oct 2017 | CNY | 20.65 | 20.65 | 20.23 | 20.48 | 20.48 | +0.08 (+0.39%) | 1,130,409 |
20 Oct 2017 | CNY | 19.99 | 20.45 | 19.99 | 20.4 | 20.4 | +0.22 (+1.09%) | 1,302,300 |
19 Oct 2017 | CNY | 20.03 | 20.25 | 19.78 | 20.18 | 20.18 | +0.1 (+0.50%) | 1,691,100 |
18 Oct 2017 | CNY | 20.22 | 20.66 | 19.95 | 20.08 | 20.08 | -0.17 (-0.84%) | 1,484,100 |
17 Oct 2017 | CNY | 20.1 | 20.43 | 19.95 | 20.25 | 20.25 | +0.08 (+0.40%) | 1,853,100 |
16 Oct 2017 | CNY | 21.63 | 21.63 | 20.15 | 20.17 | 20.17 | -1.89 (-8.57%) | 6,078,051 |
13 Oct 2017 | CNY | 21.31 | 22.27 | 21.09 | 22.06 | 22.06 | +0.75 (+3.52%) | 4,052,305 |
12 Oct 2017 | CNY | 21.48 | 21.67 | 21.14 | 21.31 | 21.31 | -0.21 (-0.98%) | 1,742,800 |
11 Oct 2017 | CNY | 21.62 | 21.9 | 21.43 | 21.52 | 21.52 | -0.13 (-0.60%) | 3,161,676 |
10 Oct 2017 | CNY | 21 | 21.67 | 20.95 | 21.65 | 21.65 | +0.61 (+2.90%) | 2,690,800 |
9 Oct 2017 | CNY | 20.91 | 21.17 | 20.91 | 21.04 | 21.04 | +0.25 (+1.20%) | 1,418,100 |
29 Sep 2017 | CNY | 20.52 | 20.87 | 20.44 | 20.79 | 20.79 | +0.36 (+1.76%) | 1,325,901 |
28 Sep 2017 | CNY | 20.55 | 20.71 | 20.4 | 20.43 | 20.43 | -0.1 (-0.49%) | 1,512,300 |
27 Sep 2017 | CNY | 20.58 | 20.75 | 20.38 | 20.53 | 20.53 | -0.07 (-0.34%) | 2,025,289 |
26 Sep 2017 | CNY | 21.2 | 21.42 | 20.37 | 20.6 | 20.6 | -0.6 (-2.83%) | 2,600,346 |
25 Sep 2017 | CNY | 21.69 | 21.96 | 21.15 | 21.2 | 21.2 | -0.62 (-2.84%) | 1,919,151 |
22 Sep 2017 | CNY | 22.1 | 22.1 | 21.51 | 21.82 | 21.82 | -0.32 (-1.45%) | 2,496,908 |
21 Sep 2017 | CNY | 21.9 | 22.73 | 21.85 | 22.14 | 22.14 | +0.2 (+0.91%) | 4,169,774 |
20 Sep 2017 | CNY | 21.69 | 21.99 | 21.69 | 21.94 | 21.94 | +0.1 (+0.46%) | 1,781,294 |
19 Sep 2017 | CNY | 21.73 | 22 | 21.62 | 21.84 | 21.84 | +0.13 (+0.60%) | 1,438,520 |
18 Sep 2017 | CNY | 21.51 | 21.88 | 21.51 | 21.71 | 21.71 | +0.2 (+0.93%) | 1,193,063 |
15 Sep 2017 | CNY | 21.89 | 22.06 | 21.46 | 21.51 | 21.51 | -0.49 (-2.23%) | 2,332,370 |
14 Sep 2017 | CNY | 22.3 | 22.32 | 21.86 | 22 | 22 | -0.33 (-1.48%) | 2,494,582 |
13 Sep 2017 | CNY | 22.2 | 22.37 | 22.02 | 22.33 | 22.33 | +0.27 (+1.22%) | 1,560,000 |
12 Sep 2017 | CNY | 22.72 | 22.95 | 22.06 | 22.06 | 22.06 | -0.69 (-3.03%) | 4,535,901 |
11 Sep 2017 | CNY | 22.6 | 22.88 | 22.42 | 22.75 | 22.75 | -0.1 (-0.44%) | 3,477,766 |