Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | CNY | 14.43 | 14.45 | 14.34 | 14.35 | 14.35 | -0.08 (-0.55%) | 2,204,650 |
11 Sep 2017 | CNY | 14.36 | 14.44 | 14.3 | 14.43 | 14.43 | +0.07 (+0.49%) | 2,535,000 |
8 Sep 2017 | CNY | 14.3 | 14.46 | 14.25 | 14.36 | 14.36 | +0.01 (+0.07%) | 2,774,802 |
7 Sep 2017 | CNY | 14.33 | 14.37 | 14.22 | 14.35 | 14.35 | -0.02 (-0.14%) | 3,490,965 |
6 Sep 2017 | CNY | 14.32 | 14.49 | 14.29 | 14.37 | 14.37 | -0.01 (-0.07%) | 5,183,153 |
5 Sep 2017 | CNY | 14.46 | 14.48 | 14.28 | 14.38 | 14.38 | -0.08 (-0.55%) | 3,366,658 |
4 Sep 2017 | CNY | 14.37 | 14.57 | 14.26 | 14.46 | 14.46 | +0.11 (+0.77%) | 5,319,809 |
1 Sep 2017 | CNY | 14.32 | 14.4 | 14.3 | 14.35 | 14.35 | -0.02 (-0.14%) | 1,666,150 |
31 Aug 2017 | CNY | 14.37 | 14.38 | 14.31 | 14.37 | 14.37 | -0.03 (-0.21%) | 2,479,303 |
30 Aug 2017 | CNY | 14.42 | 14.42 | 14.26 | 14.4 | 14.4 | 0.0 (0.0%) | 4,246,800 |
29 Aug 2017 | CNY | 14.37 | 14.44 | 14.31 | 14.4 | 14.4 | +0.01 (+0.07%) | 3,641,253 |
28 Aug 2017 | CNY | 14.47 | 14.48 | 14.35 | 14.39 | 14.39 | 0.0 (0.0%) | 4,114,268 |
25 Aug 2017 | CNY | 14.32 | 14.45 | 14.23 | 14.39 | 14.39 | +0.09 (+0.63%) | 3,007,125 |
24 Aug 2017 | CNY | 14.36 | 14.37 | 14.17 | 14.3 | 14.3 | +0.01 (+0.07%) | 2,895,603 |
23 Aug 2017 | CNY | 14.27 | 14.33 | 14.23 | 14.29 | 14.29 | +0.01 (+0.07%) | 2,296,478 |
22 Aug 2017 | CNY | 14.24 | 14.38 | 14.17 | 14.28 | 14.28 | 0.0 (0.0%) | 3,151,450 |
21 Aug 2017 | CNY | 14.26 | 14.3 | 14.16 | 14.28 | 14.28 | -0.02 (-0.14%) | 3,192,772 |
18 Aug 2017 | CNY | 14.14 | 14.55 | 14.11 | 14.3 | 14.3 | +0.02 (+0.14%) | 6,344,550 |
17 Aug 2017 | CNY | 14.36 | 14.55 | 14.23 | 14.28 | 14.28 | -0.27 (-1.86%) | 5,268,611 |
16 Aug 2017 | CNY | 14.15 | 15.26 | 14.06 | 14.55 | 14.55 | +0.4 (+2.83%) | 8,969,455 |
15 Aug 2017 | CNY | 14.14 | 14.18 | 14.07 | 14.15 | 14.15 | +0.01 (+0.07%) | 2,672,203 |
14 Aug 2017 | CNY | 14.08 | 14.17 | 13.99 | 14.14 | 14.14 | 0.0 (0.0%) | 4,008,958 |
11 Aug 2017 | CNY | 14.1 | 14.22 | 14.06 | 14.14 | 14.14 | 0.0 (0.0%) | 2,523,802 |
10 Aug 2017 | CNY | 14.2 | 14.23 | 14.08 | 14.14 | 14.14 | -0.06 (-0.42%) | 2,780,004 |
9 Aug 2017 | CNY | 14.13 | 14.24 | 14.05 | 14.2 | 14.2 | +0.07 (+0.50%) | 5,704,205 |
8 Aug 2017 | CNY | 14.06 | 14.16 | 14.02 | 14.13 | 14.13 | -0.03 (-0.21%) | 6,020,555 |
7 Aug 2017 | CNY | 14.14 | 14.17 | 13.97 | 14.16 | 14.16 | +0.01 (+0.07%) | 6,650,950 |
4 Aug 2017 | CNY | 14.17 | 14.19 | 14.04 | 14.15 | 14.15 | +0.01 (+0.07%) | 15,833,809 |
3 Aug 2017 | CNY | 14.08 | 14.21 | 14.04 | 14.14 | 14.14 | +0.04 (+0.28%) | 15,549,160 |
2 Aug 2017 | CNY | 14.02 | 14.22 | 13.97 | 14.1 | 14.1 | +0.04 (+0.28%) | 15,055,103 |