Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Oct 2017 | CNY | 15.55 | 15.59 | 15.32 | 15.41 | 15.41 | -0.19 (-1.22%) | 2,114,462 |
10 Oct 2017 | CNY | 15.53 | 15.7 | 15.36 | 15.6 | 15.6 | +0.16 (+1.04%) | 2,417,011 |
9 Oct 2017 | CNY | 15.38 | 15.59 | 15.28 | 15.44 | 15.44 | +0.24 (+1.58%) | 2,830,720 |
29 Sep 2017 | CNY | 14.85 | 15.25 | 14.78 | 15.2 | 15.2 | +0.45 (+3.05%) | 2,304,966 |
28 Sep 2017 | CNY | 15 | 15 | 14.71 | 14.75 | 14.75 | -0.24 (-1.60%) | 1,827,211 |
27 Sep 2017 | CNY | 14.87 | 15.06 | 14.65 | 14.99 | 14.99 | +0.11 (+0.74%) | 1,411,752 |
26 Sep 2017 | CNY | 14.95 | 14.98 | 14.75 | 14.88 | 14.88 | -0.02 (-0.13%) | 2,471,329 |
25 Sep 2017 | CNY | 15.45 | 15.53 | 14.75 | 14.9 | 14.9 | -0.63 (-4.06%) | 2,743,301 |
22 Sep 2017 | CNY | 15.5 | 15.55 | 15.29 | 15.53 | 15.53 | +0.09 (+0.58%) | 1,850,875 |
21 Sep 2017 | CNY | 15.81 | 15.81 | 15.4 | 15.44 | 15.44 | -0.38 (-2.40%) | 2,824,230 |
20 Sep 2017 | CNY | 15.74 | 15.89 | 15.42 | 15.82 | 15.82 | +0.07 (+0.44%) | 4,187,605 |
19 Sep 2017 | CNY | 15.92 | 16.41 | 15.63 | 15.75 | 15.75 | -0.25 (-1.56%) | 4,523,411 |
18 Sep 2017 | CNY | 16.16 | 16.83 | 15.9 | 16 | 16 | -0.25 (-1.54%) | 8,492,294 |
15 Sep 2017 | CNY | 15.72 | 16.86 | 14.15 | 16.25 | 16.25 | +0.53 (+3.37%) | 9,002,340 |
14 Sep 2017 | CNY | 15.43 | 15.96 | 15.29 | 15.72 | 15.72 | +0.33 (+2.14%) | 5,878,837 |
13 Sep 2017 | CNY | 15.26 | 15.39 | 15.19 | 15.39 | 15.39 | +0.09 (+0.59%) | 1,751,547 |
12 Sep 2017 | CNY | 15.45 | 15.48 | 15.26 | 15.3 | 15.3 | -0.18 (-1.16%) | 3,208,686 |
11 Sep 2017 | CNY | 15.18 | 15.66 | 15.18 | 15.48 | 15.48 | +0.04 (+0.26%) | 3,712,627 |
8 Sep 2017 | CNY | 15.53 | 15.67 | 15.16 | 15.44 | 15.44 | -0.28 (-1.78%) | 6,225,997 |
7 Sep 2017 | CNY | 15.07 | 16.16 | 15.05 | 15.72 | 15.72 | +0.89 (+6.00%) | 10,784,083 |
6 Sep 2017 | CNY | 14.95 | 14.95 | 14.65 | 14.83 | 14.83 | -0.13 (-0.87%) | 1,865,847 |
5 Sep 2017 | CNY | 14.92 | 15.03 | 14.87 | 14.96 | 14.96 | +0.04 (+0.27%) | 1,871,692 |
4 Sep 2017 | CNY | 14.92 | 15.05 | 14.77 | 14.92 | 14.92 | +0.01 (+0.07%) | 2,171,375 |
1 Sep 2017 | CNY | 14.8 | 14.98 | 14.8 | 14.91 | 14.91 | +0.13 (+0.88%) | 2,089,452 |
31 Aug 2017 | CNY | 14.82 | 14.99 | 14.69 | 14.78 | 14.78 | -0.05 (-0.34%) | 1,816,658 |
30 Aug 2017 | CNY | 14.95 | 14.95 | 14.72 | 14.83 | 14.83 | -0.07 (-0.47%) | 1,890,768 |
29 Aug 2017 | CNY | 15 | 15.19 | 14.81 | 14.9 | 14.9 | -0.08 (-0.53%) | 2,584,150 |
28 Aug 2017 | CNY | 14.7 | 15.02 | 14.62 | 14.98 | 14.98 | +0.22 (+1.49%) | 2,707,039 |
25 Aug 2017 | CNY | 14.56 | 14.83 | 14.56 | 14.76 | 14.76 | +0.13 (+0.89%) | 1,702,757 |
24 Aug 2017 | CNY | 14.71 | 14.95 | 14.6 | 14.63 | 14.63 | -0.05 (-0.34%) | 2,167,536 |