Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2017 | CNY | 16.66 | 18.06 | 16.66 | 17.49 | 17.49 | +0.83 (+4.98%) | 6,798,575 |
6 Sep 2017 | CNY | 16.81 | 16.84 | 16.42 | 16.66 | 16.66 | -0.15 (-0.89%) | 2,141,375 |
5 Sep 2017 | CNY | 16.49 | 16.81 | 16.38 | 16.81 | 16.81 | +0.34 (+2.06%) | 2,801,100 |
4 Sep 2017 | CNY | 16.51 | 16.73 | 16.3 | 16.47 | 16.47 | +0.02 (+0.12%) | 2,087,150 |
1 Sep 2017 | CNY | 16.69 | 16.69 | 16.31 | 16.45 | 16.45 | -0.11 (-0.66%) | 2,123,650 |
31 Aug 2017 | CNY | 16.19 | 16.63 | 16.19 | 16.56 | 16.56 | +0.28 (+1.72%) | 2,588,025 |
30 Aug 2017 | CNY | 16.31 | 16.68 | 16.21 | 16.28 | 16.28 | -0.2 (-1.21%) | 2,607,725 |
29 Aug 2017 | CNY | 16.7 | 16.84 | 16.21 | 16.48 | 16.48 | -0.18 (-1.08%) | 4,646,000 |
28 Aug 2017 | CNY | 16.11 | 16.73 | 16.08 | 16.66 | 16.66 | +0.63 (+3.93%) | 5,280,295 |
25 Aug 2017 | CNY | 15.3 | 16.75 | 15.15 | 16.03 | 16.03 | +0.8 (+5.25%) | 5,151,795 |
24 Aug 2017 | CNY | 15.33 | 15.59 | 15.2 | 15.23 | 15.23 | -0.22 (-1.42%) | 1,594,350 |
23 Aug 2017 | CNY | 15.33 | 15.6 | 15.28 | 15.45 | 15.45 | -0.03 (-0.19%) | 1,303,050 |
22 Aug 2017 | CNY | 15.9 | 15.9 | 15.41 | 15.48 | 15.48 | -0.41 (-2.58%) | 2,117,550 |
21 Aug 2017 | CNY | 15.28 | 15.9 | 15.2 | 15.89 | 15.89 | +0.67 (+4.40%) | 2,690,128 |
18 Aug 2017 | CNY | 15.35 | 15.52 | 15.18 | 15.22 | 15.22 | -0.42 (-2.69%) | 1,955,250 |
17 Aug 2017 | CNY | 15.78 | 15.78 | 15.54 | 15.64 | 15.64 | -0.09 (-0.57%) | 2,217,198 |
16 Aug 2017 | CNY | 15.3 | 15.8 | 15.12 | 15.73 | 15.73 | +0.32 (+2.08%) | 3,420,925 |
15 Aug 2017 | CNY | 14.96 | 15.5 | 14.91 | 15.41 | 15.41 | +0.46 (+3.08%) | 3,207,105 |
14 Aug 2017 | CNY | 14.5 | 15 | 14.44 | 14.95 | 14.95 | +0.49 (+3.39%) | 1,542,200 |
11 Aug 2017 | CNY | 14.51 | 14.72 | 14.4 | 14.46 | 14.46 | -0.12 (-0.82%) | 1,137,270 |
10 Aug 2017 | CNY | 14.85 | 14.93 | 14.39 | 14.58 | 14.58 | -0.29 (-1.95%) | 1,456,800 |
9 Aug 2017 | CNY | 14.98 | 15.04 | 14.82 | 14.87 | 14.87 | -0.07 (-0.47%) | 884,750 |
8 Aug 2017 | CNY | 14.86 | 14.99 | 14.69 | 14.94 | 14.94 | -0.01 (-0.07%) | 1,168,600 |
7 Aug 2017 | CNY | 14.96 | 15.15 | 14.91 | 14.95 | 14.95 | +0.04 (+0.27%) | 834,400 |
4 Aug 2017 | CNY | 15.06 | 15.2 | 14.83 | 14.91 | 14.91 | -0.15 (-1.00%) | 1,192,055 |
3 Aug 2017 | CNY | 14.8 | 15.28 | 14.64 | 15.06 | 15.06 | +0.38 (+2.59%) | 2,076,050 |
2 Aug 2017 | CNY | 15.1 | 15.1 | 14.65 | 14.68 | 14.68 | -0.42 (-2.78%) | 1,257,700 |
1 Aug 2017 | CNY | 15.17 | 15.19 | 14.8 | 15.1 | 15.1 | +0.02 (+0.13%) | 1,297,500 |
31 Jul 2017 | CNY | 15.08 | 15.22 | 15.02 | 15.08 | 15.08 | +0.03 (+0.20%) | 1,247,600 |
28 Jul 2017 | CNY | 15.31 | 15.47 | 15.02 | 15.05 | 15.05 | -0.39 (-2.53%) | 1,921,125 |