Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2017 | CNY | 21 | 21 | 20.77 | 20.91 | 20.91 | -0.03 (-0.14%) | 2,284,932 |
7 Sep 2017 | CNY | 20.64 | 20.97 | 20.52 | 20.94 | 20.94 | +0.3 (+1.45%) | 4,366,619 |
6 Sep 2017 | CNY | 20.55 | 20.75 | 20.5 | 20.64 | 20.64 | +0.09 (+0.44%) | 2,677,108 |
5 Sep 2017 | CNY | 20.77 | 20.88 | 20.46 | 20.55 | 20.55 | -0.21 (-1.01%) | 3,064,116 |
4 Sep 2017 | CNY | 20.51 | 20.85 | 20.5 | 20.76 | 20.76 | +0.17 (+0.83%) | 2,898,902 |
1 Sep 2017 | CNY | 20.67 | 20.94 | 20.53 | 20.59 | 20.59 | -0.19 (-0.91%) | 3,397,956 |
31 Aug 2017 | CNY | 20.69 | 20.83 | 20.56 | 20.78 | 20.78 | +0.09 (+0.43%) | 4,848,800 |
30 Aug 2017 | CNY | 20.3 | 20.99 | 20.3 | 20.69 | 20.69 | +0.6 (+2.99%) | 8,080,676 |
29 Aug 2017 | CNY | 20.55 | 20.58 | 19.93 | 20.09 | 20.09 | -0.39 (-1.90%) | 3,729,144 |
28 Aug 2017 | CNY | 20.4 | 20.54 | 20.28 | 20.48 | 20.48 | +0.05 (+0.24%) | 2,396,329 |
25 Aug 2017 | CNY | 20.23 | 20.5 | 20.23 | 20.43 | 20.43 | +0.09 (+0.44%) | 2,582,799 |
24 Aug 2017 | CNY | 20.51 | 20.6 | 20.27 | 20.34 | 20.34 | -0.18 (-0.88%) | 1,450,167 |
23 Aug 2017 | CNY | 20.68 | 20.68 | 20.4 | 20.52 | 20.52 | -0.26 (-1.25%) | 1,637,625 |
22 Aug 2017 | CNY | 20.29 | 20.96 | 20.12 | 20.78 | 20.78 | +0.47 (+2.31%) | 3,893,389 |
21 Aug 2017 | CNY | 20.12 | 20.37 | 20.12 | 20.31 | 20.31 | +0.19 (+0.94%) | 1,586,965 |
18 Aug 2017 | CNY | 20.12 | 20.19 | 19.96 | 20.12 | 20.12 | -0.04 (-0.20%) | 1,301,825 |
17 Aug 2017 | CNY | 20.45 | 20.45 | 19.95 | 20.16 | 20.16 | -0.14 (-0.69%) | 3,644,556 |
16 Aug 2017 | CNY | 20.28 | 20.59 | 20.18 | 20.3 | 20.3 | +0.11 (+0.54%) | 2,547,262 |
15 Aug 2017 | CNY | 20.49 | 20.54 | 20 | 20.19 | 20.19 | -0.3 (-1.46%) | 1,950,997 |
14 Aug 2017 | CNY | 20.34 | 20.6 | 20.18 | 20.49 | 20.49 | +0.18 (+0.89%) | 3,060,951 |
11 Aug 2017 | CNY | 19.83 | 20.49 | 19.76 | 20.31 | 20.31 | +0.47 (+2.37%) | 4,596,075 |
10 Aug 2017 | CNY | 20 | 20.15 | 19.79 | 19.84 | 19.84 | -0.19 (-0.95%) | 1,881,922 |
9 Aug 2017 | CNY | 19.8 | 20.07 | 19.72 | 20.03 | 20.03 | +0.22 (+1.11%) | 2,761,028 |
8 Aug 2017 | CNY | 19.8 | 19.9 | 19.68 | 19.81 | 19.81 | -0.02 (-0.10%) | 1,920,813 |
7 Aug 2017 | CNY | 19.99 | 20.09 | 19.76 | 19.83 | 19.83 | -0.03 (-0.15%) | 2,874,660 |
4 Aug 2017 | CNY | 19.78 | 20.1 | 19.78 | 19.86 | 19.86 | +0.04 (+0.20%) | 1,915,981 |
3 Aug 2017 | CNY | 19.89 | 19.99 | 19.71 | 19.82 | 19.82 | -0.09 (-0.45%) | 2,141,810 |
2 Aug 2017 | CNY | 20.06 | 20.06 | 19.7 | 19.91 | 19.91 | -0.11 (-0.55%) | 1,192,129 |
1 Aug 2017 | CNY | 19.89 | 20.07 | 19.89 | 20.02 | 20.02 | +0.02 (+0.10%) | 1,525,550 |
31 Jul 2017 | CNY | 19.91 | 20.15 | 19.7 | 20 | 20 | +0.09 (+0.45%) | 2,470,197 |