Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Aug 2017 | CNY | 16.3 | 16.38 | 16.02 | 16.21 | 16.21 | -0.18 (-1.10%) | 2,750,149 |
18 Aug 2017 | CNY | 15.9 | 16.48 | 15.83 | 16.39 | 16.39 | +0.45 (+2.82%) | 3,502,831 |
17 Aug 2017 | CNY | 15.91 | 16.06 | 15.76 | 15.94 | 15.94 | 0.0 (0.0%) | 1,528,881 |
16 Aug 2017 | CNY | 15.96 | 16.08 | 15.72 | 15.94 | 15.94 | -0.02 (-0.13%) | 2,040,650 |
15 Aug 2017 | CNY | 15.81 | 16.36 | 15.81 | 15.96 | 15.96 | +0.07 (+0.44%) | 2,937,477 |
14 Aug 2017 | CNY | 15.48 | 16.15 | 15.48 | 15.89 | 15.89 | +0.24 (+1.53%) | 2,226,199 |
11 Aug 2017 | CNY | 15.89 | 16.1 | 15.52 | 15.65 | 15.65 | -0.49 (-3.04%) | 2,747,479 |
10 Aug 2017 | CNY | 16.11 | 16.58 | 15.98 | 16.14 | 16.14 | +0.24 (+1.51%) | 4,367,378 |
9 Aug 2017 | CNY | 15.69 | 16.15 | 15.56 | 15.9 | 15.9 | +0.21 (+1.34%) | 3,336,482 |
8 Aug 2017 | CNY | 15.55 | 15.74 | 15.42 | 15.69 | 15.69 | +0.1 (+0.64%) | 1,277,720 |
7 Aug 2017 | CNY | 15.82 | 15.82 | 15.49 | 15.59 | 15.59 | -0.1 (-0.64%) | 1,832,754 |
4 Aug 2017 | CNY | 15.44 | 15.83 | 15.44 | 15.69 | 15.69 | +0.11 (+0.71%) | 2,310,113 |
3 Aug 2017 | CNY | 15.2 | 15.85 | 15.16 | 15.58 | 15.58 | +0.23 (+1.50%) | 3,864,833 |
2 Aug 2017 | CNY | 15.59 | 15.73 | 14.99 | 15.35 | 15.35 | -0.22 (-1.41%) | 6,424,758 |
1 Aug 2017 | CNY | 16 | 16.05 | 15.45 | 15.57 | 15.57 | -0.43 (-2.69%) | 4,701,607 |
31 Jul 2017 | CNY | 16.26 | 16.27 | 15.93 | 16 | 16 | -0.27 (-1.66%) | 2,910,671 |
28 Jul 2017 | CNY | 16.47 | 16.59 | 16.18 | 16.27 | 16.27 | -0.2 (-1.21%) | 2,305,660 |
27 Jul 2017 | CNY | 16.05 | 16.48 | 15.85 | 16.47 | 16.47 | +0.52 (+3.26%) | 3,447,051 |
26 Jul 2017 | CNY | 16.22 | 16.39 | 15.84 | 15.95 | 15.95 | -0.4 (-2.45%) | 3,111,140 |
25 Jul 2017 | CNY | 16.3 | 16.53 | 16.22 | 16.35 | 16.35 | +0.07 (+0.43%) | 1,481,134 |
24 Jul 2017 | CNY | 16.6 | 16.65 | 16.21 | 16.28 | 16.28 | -0.33 (-1.99%) | 3,298,909 |
21 Jul 2017 | CNY | 16.83 | 16.96 | 16.61 | 16.61 | 16.61 | -0.29 (-1.72%) | 1,985,021 |
20 Jul 2017 | CNY | 16.79 | 17.23 | 16.3 | 16.9 | 16.9 | +0.31 (+1.87%) | 3,608,240 |
19 Jul 2017 | CNY | 16.16 | 16.8 | 16.01 | 16.59 | 16.59 | +0.45 (+2.79%) | 3,777,360 |
18 Jul 2017 | CNY | 16.45 | 16.68 | 15.82 | 16.14 | 16.14 | -0.55 (-3.30%) | 5,868,966 |
17 Jul 2017 | CNY | 17.47 | 17.77 | 16.65 | 16.69 | 16.69 | -0.57 (-3.30%) | 6,100,923 |
14 Jul 2017 | CNY | 17.22 | 17.38 | 16.86 | 17.26 | 17.26 | +0.02 (+0.12%) | 2,371,167 |
13 Jul 2017 | CNY | 16.99 | 17.58 | 16.96 | 17.24 | 17.24 | +0.27 (+1.59%) | 2,776,451 |
12 Jul 2017 | CNY | 17.24 | 17.47 | 16.6 | 16.97 | 16.97 | -0.27 (-1.57%) | 4,338,014 |
11 Jul 2017 | CNY | 17.63 | 17.9 | 17 | 17.24 | 17.24 | -0.37 (-2.10%) | 4,185,661 |