Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Oct 2017 | CNY | 16.31 | 16.68 | 16.24 | 16.6 | 16.6 | +0.35 (+2.15%) | 1,405,228 |
19 Oct 2017 | CNY | 16.57 | 16.71 | 16.2 | 16.25 | 16.25 | -0.32 (-1.93%) | 2,018,586 |
18 Oct 2017 | CNY | 16.96 | 17.04 | 16.52 | 16.57 | 16.57 | -0.39 (-2.30%) | 2,233,706 |
17 Oct 2017 | CNY | 16.71 | 17.07 | 16.68 | 16.96 | 16.96 | +0.28 (+1.68%) | 2,171,442 |
16 Oct 2017 | CNY | 17.54 | 17.6 | 16.63 | 16.68 | 16.68 | -0.86 (-4.90%) | 3,456,936 |
13 Oct 2017 | CNY | 17.53 | 17.75 | 17.39 | 17.54 | 17.54 | -0.04 (-0.23%) | 3,164,002 |
12 Oct 2017 | CNY | 17.32 | 17.64 | 17.21 | 17.58 | 17.58 | +0.29 (+1.68%) | 3,643,665 |
11 Oct 2017 | CNY | 17.62 | 17.77 | 17.21 | 17.29 | 17.29 | -0.52 (-2.92%) | 4,387,420 |
10 Oct 2017 | CNY | 17.61 | 17.95 | 17.52 | 17.81 | 17.81 | -0.1 (-0.56%) | 6,680,868 |
9 Oct 2017 | CNY | 16.68 | 18.35 | 16.68 | 17.91 | 17.91 | +1.23 (+7.37%) | 10,695,050 |
29 Sep 2017 | CNY | 16.12 | 16.81 | 16.12 | 16.68 | 16.68 | +0.56 (+3.47%) | 2,528,743 |
28 Sep 2017 | CNY | 16.35 | 16.43 | 16 | 16.12 | 16.12 | -0.23 (-1.41%) | 1,378,934 |
27 Sep 2017 | CNY | 16.11 | 16.42 | 16.11 | 16.35 | 16.35 | +0.17 (+1.05%) | 1,163,836 |
26 Sep 2017 | CNY | 16.86 | 16.89 | 16.02 | 16.18 | 16.18 | -0.7 (-4.15%) | 2,999,826 |
25 Sep 2017 | CNY | 17.05 | 17.24 | 16.85 | 16.88 | 16.88 | -0.25 (-1.46%) | 2,162,756 |
22 Sep 2017 | CNY | 16.84 | 17.15 | 16.55 | 17.13 | 17.13 | +0.22 (+1.30%) | 2,424,010 |
21 Sep 2017 | CNY | 17.08 | 17.23 | 16.88 | 16.91 | 16.91 | -0.2 (-1.17%) | 2,283,311 |
20 Sep 2017 | CNY | 17.02 | 17.19 | 16.41 | 17.11 | 17.11 | +0.14 (+0.82%) | 2,614,797 |
19 Sep 2017 | CNY | 16.81 | 17.34 | 16.81 | 16.97 | 16.97 | +0.07 (+0.41%) | 2,932,025 |
18 Sep 2017 | CNY | 16.79 | 16.9 | 16.56 | 16.9 | 16.9 | +0.09 (+0.54%) | 1,807,364 |
15 Sep 2017 | CNY | 16.85 | 16.97 | 16.75 | 16.81 | 16.81 | -0.08 (-0.47%) | 1,531,878 |
14 Sep 2017 | CNY | 17.07 | 17.12 | 16.8 | 16.89 | 16.89 | -0.21 (-1.23%) | 2,025,700 |
13 Sep 2017 | CNY | 17.01 | 17.19 | 16.88 | 17.1 | 17.1 | -0.06 (-0.35%) | 2,382,200 |
12 Sep 2017 | CNY | 17.66 | 17.66 | 17.15 | 17.16 | 17.16 | -0.34 (-1.94%) | 4,953,137 |
11 Sep 2017 | CNY | 16.88 | 17.55 | 16.86 | 17.5 | 17.5 | +0.67 (+3.98%) | 5,710,277 |
8 Sep 2017 | CNY | 16.63 | 16.86 | 16.62 | 16.83 | 16.83 | +0.17 (+1.02%) | 2,067,722 |
7 Sep 2017 | CNY | 16.76 | 16.95 | 16.65 | 16.66 | 16.66 | -0.03 (-0.18%) | 2,435,082 |
6 Sep 2017 | CNY | 16.81 | 16.81 | 16.58 | 16.69 | 16.69 | -0.15 (-0.89%) | 2,113,700 |
5 Sep 2017 | CNY | 16.92 | 16.99 | 16.8 | 16.84 | 16.84 | -0.06 (-0.36%) | 1,560,637 |
4 Sep 2017 | CNY | 17.13 | 17.17 | 16.81 | 16.9 | 16.9 | -0.31 (-1.80%) | 2,803,000 |