Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Aug 2017 | CNY | 14.28 | 14.75 | 14.25 | 14.71 | 14.71 | +0.35 (+2.44%) | 61,514,642 |
29 Aug 2017 | CNY | 14.82 | 14.9 | 14.35 | 14.36 | 14.36 | -0.87 (-5.71%) | 87,153,396 |
28 Aug 2017 | CNY | 14.8 | 15.75 | 14.8 | 15.23 | 15.23 | +0.35 (+2.35%) | 105,631,427 |
25 Aug 2017 | CNY | 14.73 | 15.05 | 14.61 | 14.88 | 14.88 | +0.12 (+0.81%) | 57,528,390 |
24 Aug 2017 | CNY | 14.73 | 14.97 | 14.55 | 14.76 | 14.76 | -0.04 (-0.27%) | 53,586,511 |
23 Aug 2017 | CNY | 15.2 | 15.33 | 14.53 | 14.8 | 14.8 | -0.61 (-3.96%) | 86,990,493 |
22 Aug 2017 | CNY | 15.36 | 15.89 | 15.05 | 15.41 | 15.41 | -0.06 (-0.39%) | 88,215,229 |
21 Aug 2017 | CNY | 15.1 | 15.64 | 15.05 | 15.47 | 15.47 | -0.14 (-0.90%) | 108,125,919 |
18 Aug 2017 | CNY | 14.86 | 16.11 | 14.86 | 15.61 | 15.61 | +0.83 (+5.62%) | 145,629,388 |
17 Aug 2017 | CNY | 14.3 | 15.49 | 13.9 | 14.78 | 14.78 | +0.7 (+4.97%) | 138,552,586 |
16 Aug 2017 | CNY | 13.13 | 14.08 | 13.13 | 14.08 | 14.08 | +1.28 (+10%) | 66,822,663 |
15 Aug 2017 | CNY | 12.7 | 12.9 | 12.62 | 12.8 | 12.8 | +0.05 (+0.39%) | 18,553,319 |
14 Aug 2017 | CNY | 12.16 | 12.86 | 12.16 | 12.75 | 12.75 | +0.59 (+4.85%) | 24,164,175 |
11 Aug 2017 | CNY | 12.47 | 12.56 | 12.14 | 12.16 | 12.16 | -0.38 (-3.03%) | 13,797,628 |
10 Aug 2017 | CNY | 12.32 | 12.55 | 12.2 | 12.54 | 12.54 | +0.21 (+1.70%) | 16,023,606 |
9 Aug 2017 | CNY | 12.34 | 12.48 | 12.28 | 12.33 | 12.33 | -0.04 (-0.32%) | 10,166,214 |
8 Aug 2017 | CNY | 12.1 | 12.38 | 12.06 | 12.37 | 12.37 | +0.25 (+2.06%) | 12,789,071 |
7 Aug 2017 | CNY | 12.07 | 12.28 | 12.02 | 12.12 | 12.12 | +0.07 (+0.58%) | 9,640,741 |
4 Aug 2017 | CNY | 12.47 | 12.48 | 12.02 | 12.05 | 12.05 | -0.39 (-3.14%) | 16,626,025 |
3 Aug 2017 | CNY | 12.31 | 12.63 | 12.31 | 12.44 | 12.44 | +0.07 (+0.57%) | 11,651,995 |
2 Aug 2017 | CNY | 12.61 | 12.7 | 12.36 | 12.37 | 12.37 | -0.28 (-2.21%) | 14,339,102 |
1 Aug 2017 | CNY | 12.65 | 12.8 | 12.47 | 12.65 | 12.65 | -0.01 (-0.08%) | 15,950,983 |
31 Jul 2017 | CNY | 12.71 | 12.83 | 12.48 | 12.66 | 12.66 | 0.0 (0.0%) | 15,477,944 |
28 Jul 2017 | CNY | 12.86 | 12.95 | 12.63 | 12.66 | 12.66 | -0.18 (-1.40%) | 15,894,448 |
27 Jul 2017 | CNY | 12.45 | 12.88 | 12.34 | 12.84 | 12.84 | +0.28 (+2.23%) | 24,235,672 |
26 Jul 2017 | CNY | 12.48 | 12.7 | 12.3 | 12.56 | 12.56 | +0.19 (+1.54%) | 15,557,928 |
25 Jul 2017 | CNY | 12.39 | 12.59 | 12.2 | 12.37 | 12.37 | -0.13 (-1.04%) | 14,180,078 |
24 Jul 2017 | CNY | 12.23 | 12.6 | 12.14 | 12.5 | 12.5 | +0.49 (+4.08%) | 26,514,334 |
21 Jul 2017 | CNY | 11.83 | 12.25 | 11.83 | 12.01 | 12.01 | +0.37 (+3.18%) | 18,207,393 |
20 Jul 2017 | CNY | 11.8 | 12.01 | 11.61 | 11.64 | 11.64 | -0.15 (-1.27%) | 11,747,896 |