Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2017 | CNY | 14.9455 | 15.0555 | 14.8054 | 14.8929 | 14.8929 | -0.035 (-0.24%) | 1,181,520 |
22 Aug 2017 | CNY | 14.8829 | 15.1005 | 14.8054 | 14.928 | 14.928 | -0.138 (-0.91%) | 1,978,429 |
21 Aug 2017 | CNY | 14.7629 | 15.3806 | 14.5303 | 15.0655 | 15.0655 | -0.303 (-1.97%) | 5,629,972 |
18 Aug 2017 | CNY | 15.7633 | 15.9458 | 15.3106 | 15.3681 | 15.3681 | -0.538 (-3.38%) | 2,847,336 |
17 Aug 2017 | CNY | 16.0058 | 16.0684 | 15.7558 | 15.9058 | 15.9058 | -0.163 (-1.01%) | 2,566,314 |
16 Aug 2017 | CNY | 15.3006 | 16.306 | 15.2181 | 16.0684 | 16.0684 | +0.78 (+5.10%) | 4,541,345 |
15 Aug 2017 | CNY | 15.2531 | 15.3231 | 15.008 | 15.2881 | 15.2881 | +0.115 (+0.76%) | 2,740,531 |
14 Aug 2017 | CNY | 15.1055 | 15.3556 | 15.0305 | 15.173 | 15.173 | +0.06 (+0.40%) | 1,866,438 |
11 Aug 2017 | CNY | 15.5332 | 15.7458 | 14.973 | 15.113 | 15.113 | -0.59 (-3.76%) | 2,539,504 |
10 Aug 2017 | CNY | 15.5032 | 15.9433 | 15.4056 | 15.7032 | 15.7032 | +0.255 (+1.65%) | 2,915,759 |
9 Aug 2017 | CNY | 15.4081 | 15.4857 | 15.3031 | 15.4481 | 15.4481 | -0.065 (-0.42%) | 1,207,958 |
8 Aug 2017 | CNY | 15.4656 | 15.5557 | 15.3806 | 15.5132 | 15.5132 | +0.048 (+0.31%) | 1,297,858 |
7 Aug 2017 | CNY | 15.4932 | 15.6932 | 15.2856 | 15.4656 | 15.4656 | -0.028 (-0.18%) | 1,034,822 |
4 Aug 2017 | CNY | 15.7307 | 15.8183 | 15.4556 | 15.4932 | 15.4932 | -0.26 (-1.65%) | 1,136,385 |
3 Aug 2017 | CNY | 15.4306 | 15.9258 | 15.4156 | 15.7533 | 15.7533 | +0.083 (+0.53%) | 2,036,456 |
2 Aug 2017 | CNY | 15.9683 | 15.9783 | 15.6557 | 15.6707 | 15.6707 | -0.298 (-1.86%) | 1,758,957 |
1 Aug 2017 | CNY | 15.7107 | 16.1309 | 15.6557 | 15.9683 | 15.9683 | +0.005 (+0.03%) | 2,121,625 |
31 Jul 2017 | CNY | 16.1709 | 16.2009 | 15.6307 | 15.9633 | 15.9633 | -0.24 (-1.48%) | 2,433,563 |
28 Jul 2017 | CNY | 15.9308 | 16.381 | 15.9308 | 16.2034 | 16.2034 | +0.145 (+0.90%) | 2,907,338 |
27 Jul 2017 | CNY | 15.5682 | 16.6561 | 15.158 | 16.0584 | 16.0584 | +0.515 (+3.31%) | 3,783,470 |
26 Jul 2017 | CNY | 15.9733 | 15.9758 | 15.2606 | 15.5432 | 15.5432 | -0.418 (-2.62%) | 2,461,529 |
25 Jul 2017 | CNY | 15.8083 | 16.0158 | 15.6307 | 15.9608 | 15.9608 | +0.072 (+0.46%) | 2,238,394 |
24 Jul 2017 | CNY | 15.3806 | 16.1359 | 14.8304 | 15.8883 | 15.8883 | +0.403 (+2.60%) | 5,619,412 |
21 Jul 2017 | CNY | 15.5632 | 15.6932 | 15.3806 | 15.4857 | 15.4857 | -0.077 (-0.50%) | 2,108,738 |
20 Jul 2017 | CNY | 15.7883 | 16.0559 | 15.4606 | 15.5632 | 15.5632 | -0.208 (-1.32%) | 5,270,859 |
19 Jul 2017 | CNY | 15.5057 | 15.9258 | 15.0805 | 15.7708 | 15.7708 | +0.255 (+1.64%) | 4,812,594 |
18 Jul 2017 | CNY | 15.8808 | 16.1509 | 15.2056 | 15.5157 | 15.5157 | -0.635 (-3.93%) | 8,856,834 |
17 Jul 2017 | CNY | 17.5089 | 17.5089 | 16.1509 | 16.1509 | 16.1509 | -1.793 (-9.99%) | 6,342,028 |
14 Jul 2017 | CNY | 18.4567 | 18.6068 | 17.6264 | 17.9441 | 17.9441 | -0.51 (-2.76%) | 5,938,071 |
13 Jul 2017 | CNY | 18.5068 | 18.7719 | 18.0016 | 18.4542 | 18.4542 | -0.325 (-1.73%) | 4,252,755 |