Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Dec 2017 | CNY | 26 | 26.24 | 25.25 | 25.71 | 25.71 | -0.46 (-1.76%) | 14,863,395 |
5 Dec 2017 | CNY | 25.33 | 26.22 | 25.11 | 26.17 | 26.17 | +0.82 (+3.23%) | 20,638,522 |
4 Dec 2017 | CNY | 25.1 | 25.59 | 24.36 | 25.35 | 25.35 | +0.33 (+1.32%) | 13,142,806 |
1 Dec 2017 | CNY | 25.18 | 25.96 | 24.81 | 25.02 | 25.02 | +0.25 (+1.01%) | 14,634,055 |
30 Nov 2017 | CNY | 25.57 | 25.98 | 24.13 | 24.77 | 24.77 | -0.96 (-3.73%) | 23,751,486 |
29 Nov 2017 | CNY | 23.65 | 25.73 | 23.5 | 25.73 | 25.73 | +2.34 (+10.00%) | 29,197,301 |
28 Nov 2017 | CNY | 24.39 | 24.45 | 23.13 | 23.39 | 23.39 | -1.18 (-4.80%) | 19,548,752 |
27 Nov 2017 | CNY | 24.6 | 25.61 | 24.16 | 24.57 | 24.57 | +0.09 (+0.37%) | 16,080,654 |
24 Nov 2017 | CNY | 24.14 | 24.99 | 23.63 | 24.48 | 24.48 | +0.07 (+0.29%) | 15,964,642 |
23 Nov 2017 | CNY | 26.03 | 26.25 | 24.12 | 24.41 | 24.41 | -1.46 (-5.64%) | 24,522,177 |
22 Nov 2017 | CNY | 25.12 | 26.97 | 24.9 | 25.87 | 25.87 | +0.89 (+3.56%) | 26,443,485 |
21 Nov 2017 | CNY | 24.01 | 25.17 | 23.92 | 24.98 | 24.98 | +0.83 (+3.44%) | 15,833,240 |
20 Nov 2017 | CNY | 24 | 24.24 | 23.5 | 24.15 | 24.15 | -0.22 (-0.90%) | 12,778,795 |
17 Nov 2017 | CNY | 23.6 | 24.39 | 23.45 | 24.37 | 24.37 | +0.79 (+3.35%) | 16,621,545 |
16 Nov 2017 | CNY | 22.92 | 23.64 | 22.91 | 23.58 | 23.58 | +0.55 (+2.39%) | 10,485,826 |
15 Nov 2017 | CNY | 23.15 | 23.46 | 22.6 | 23.03 | 23.03 | -0.11 (-0.48%) | 13,563,322 |
14 Nov 2017 | CNY | 22.87 | 23.87 | 22.66 | 23.14 | 23.14 | +0.25 (+1.09%) | 20,476,284 |
13 Nov 2017 | CNY | 21.77 | 23.08 | 21.77 | 22.89 | 22.89 | +1.2 (+5.53%) | 19,357,195 |
10 Nov 2017 | CNY | 21.82 | 21.86 | 21.4 | 21.69 | 21.69 | +0.04 (+0.18%) | 9,792,090 |
9 Nov 2017 | CNY | 21.43 | 21.84 | 21 | 21.65 | 21.65 | +0.1 (+0.46%) | 11,329,396 |
8 Nov 2017 | CNY | 21.35 | 22.18 | 21.3 | 21.55 | 21.55 | +0.07 (+0.33%) | 12,267,243 |
7 Nov 2017 | CNY | 20.9 | 22.07 | 20.3 | 21.48 | 21.48 | +0.35 (+1.66%) | 21,394,538 |
6 Nov 2017 | CNY | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 0.0 (0.0%) | 0 |
3 Nov 2017 | CNY | 21.63 | 21.83 | 20.7 | 21.13 | 21.13 | -0.61 (-2.81%) | 21,794,179 |
2 Nov 2017 | CNY | 21.61 | 21.96 | 21.26 | 21.74 | 21.74 | +0.08 (+0.37%) | 20,634,486 |
1 Nov 2017 | CNY | 20.38 | 21.87 | 20.38 | 21.66 | 21.66 | +1.24 (+6.07%) | 26,956,830 |
31 Oct 2017 | CNY | 20.06 | 20.6 | 19.8 | 20.42 | 20.42 | +0.56 (+2.82%) | 16,887,632 |
30 Oct 2017 | CNY | 19.95 | 20.17 | 19.62 | 19.86 | 19.86 | +0.59 (+3.06%) | 17,637,375 |
27 Oct 2017 | CNY | 19.3 | 19.38 | 19.12 | 19.27 | 19.27 | +0.01 (+0.05%) | 6,845,150 |
26 Oct 2017 | CNY | 19.21 | 19.56 | 18.87 | 19.26 | 19.26 | +0.08 (+0.42%) | 14,029,134 |