Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | CNY | 21.55 | 21.55 | 21.11 | 21.17 | 21.17 | -0.31 (-1.44%) | 5,993,827 |
26 Oct 2017 | CNY | 22.1 | 22.1 | 21.31 | 21.48 | 21.48 | -0.72 (-3.24%) | 11,975,809 |
25 Oct 2017 | CNY | 21.97 | 22.29 | 21.85 | 22.2 | 22.2 | +0.13 (+0.59%) | 4,898,148 |
24 Oct 2017 | CNY | 22.01 | 22.33 | 21.78 | 22.07 | 22.07 | -0.14 (-0.63%) | 4,618,898 |
23 Oct 2017 | CNY | 21.62 | 22.33 | 21.55 | 22.21 | 22.21 | +0.67 (+3.11%) | 7,996,209 |
20 Oct 2017 | CNY | 21.6 | 21.79 | 21.3 | 21.54 | 21.54 | -0.26 (-1.19%) | 4,477,446 |
19 Oct 2017 | CNY | 21.29 | 21.87 | 21.15 | 21.8 | 21.8 | +0.64 (+3.02%) | 7,495,105 |
18 Oct 2017 | CNY | 21.5 | 21.68 | 20.97 | 21.16 | 21.16 | -0.35 (-1.63%) | 5,081,818 |
17 Oct 2017 | CNY | 21.06 | 21.52 | 20.9 | 21.51 | 21.51 | +0.47 (+2.23%) | 3,734,692 |
16 Oct 2017 | CNY | 21.21 | 21.56 | 21.02 | 21.04 | 21.04 | -0.38 (-1.77%) | 2,916,901 |
13 Oct 2017 | CNY | 21.27 | 21.65 | 20.97 | 21.42 | 21.42 | +0.26 (+1.23%) | 4,069,674 |
12 Oct 2017 | CNY | 21.3 | 21.57 | 20.82 | 21.16 | 21.16 | -0.28 (-1.31%) | 3,630,461 |
11 Oct 2017 | CNY | 21.03 | 21.63 | 21 | 21.44 | 21.44 | +0.41 (+1.95%) | 7,003,296 |
10 Oct 2017 | CNY | 20.65 | 21.04 | 20.65 | 21.03 | 21.03 | +0.39 (+1.89%) | 3,894,909 |
9 Oct 2017 | CNY | 20.7 | 20.88 | 20.56 | 20.64 | 20.64 | +0.02 (+0.10%) | 1,857,810 |
29 Sep 2017 | CNY | 20.48 | 20.68 | 20.33 | 20.62 | 20.62 | +0.18 (+0.88%) | 1,919,398 |
28 Sep 2017 | CNY | 20.37 | 20.49 | 20.26 | 20.44 | 20.44 | +0.08 (+0.39%) | 1,931,200 |
27 Sep 2017 | CNY | 20.37 | 20.49 | 20.3 | 20.36 | 20.36 | -0.01 (-0.05%) | 1,320,264 |
26 Sep 2017 | CNY | 20.35 | 20.52 | 20.14 | 20.37 | 20.37 | +0.02 (+0.10%) | 2,805,346 |
25 Sep 2017 | CNY | 20.7 | 20.71 | 20.33 | 20.35 | 20.35 | -0.35 (-1.69%) | 2,060,136 |
22 Sep 2017 | CNY | 20.59 | 20.75 | 20.5 | 20.7 | 20.7 | +0.1 (+0.49%) | 1,248,304 |
21 Sep 2017 | CNY | 20.81 | 20.99 | 20.58 | 20.6 | 20.6 | -0.31 (-1.48%) | 1,714,313 |
20 Sep 2017 | CNY | 20.71 | 20.94 | 20.61 | 20.91 | 20.91 | +0.24 (+1.16%) | 2,297,062 |
19 Sep 2017 | CNY | 20.88 | 20.96 | 20.48 | 20.67 | 20.67 | -0.23 (-1.10%) | 3,735,458 |
18 Sep 2017 | CNY | 20.8 | 21.02 | 20.72 | 20.9 | 20.9 | +0.01 (+0.05%) | 2,015,181 |
15 Sep 2017 | CNY | 21.26 | 21.29 | 20.78 | 20.89 | 20.89 | -0.38 (-1.79%) | 2,067,823 |
14 Sep 2017 | CNY | 20.92 | 21.38 | 20.9 | 21.27 | 21.27 | +0.34 (+1.62%) | 3,454,416 |
13 Sep 2017 | CNY | 21.29 | 21.29 | 20.82 | 20.93 | 20.93 | -0.13 (-0.62%) | 2,376,258 |
12 Sep 2017 | CNY | 21.25 | 21.6 | 21 | 21.06 | 21.06 | -0.2 (-0.94%) | 4,303,554 |
11 Sep 2017 | CNY | 20.78 | 21.28 | 20.78 | 21.26 | 21.26 | +0.35 (+1.67%) | 4,218,993 |