Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | CNY | 28.15 | 28.15 | 27.33 | 27.38 | 21.0615 | -0.7 (-2.49%) | 694,299 |
19 Dec 2017 | CNY | 27.88 | 28.1 | 27.88 | 28.08 | 21.6 | +0.11 (+0.39%) | 516,120 |
18 Dec 2017 | CNY | 28.1 | 28.2 | 27.71 | 27.97 | 21.5154 | -0.07 (-0.25%) | 607,570 |
15 Dec 2017 | CNY | 28.11 | 28.3 | 27.9 | 28.04 | 21.5692 | -0.24 (-0.85%) | 674,600 |
14 Dec 2017 | CNY | 28.42 | 28.53 | 28.18 | 28.28 | 21.7538 | -0.07 (-0.25%) | 462,600 |
13 Dec 2017 | CNY | 28.07 | 28.46 | 28.07 | 28.35 | 21.8077 | +0.14 (+0.50%) | 524,100 |
12 Dec 2017 | CNY | 29 | 29.14 | 28.2 | 28.21 | 21.7 | -0.86 (-2.96%) | 677,998 |
11 Dec 2017 | CNY | 28.95 | 29.19 | 28.9 | 29.07 | 22.3615 | -0.02 (-0.07%) | 439,120 |
8 Dec 2017 | CNY | 29 | 29.29 | 28.88 | 29.09 | 22.3769 | +0.23 (+0.80%) | 578,300 |
7 Dec 2017 | CNY | 29.01 | 29.22 | 28.53 | 28.86 | 22.2 | -0.32 (-1.10%) | 472,091 |
6 Dec 2017 | CNY | 29.06 | 29.38 | 28.01 | 29.18 | 22.4462 | -0.11 (-0.38%) | 923,590 |
5 Dec 2017 | CNY | 30.2 | 30.26 | 28.74 | 29.29 | 22.5308 | -0.91 (-3.01%) | 1,548,371 |
4 Dec 2017 | CNY | 30.98 | 30.98 | 30.02 | 30.2 | 23.2308 | -0.71 (-2.30%) | 1,313,490 |
1 Dec 2017 | CNY | 30.36 | 30.93 | 30.05 | 30.91 | 23.7769 | +0.47 (+1.54%) | 1,611,843 |
30 Nov 2017 | CNY | 30.38 | 30.8 | 30.29 | 30.44 | 23.4154 | -0.1 (-0.33%) | 1,071,082 |
29 Nov 2017 | CNY | 30.62 | 30.7 | 30.14 | 30.54 | 23.4923 | -0.16 (-0.52%) | 1,182,278 |
28 Nov 2017 | CNY | 29.69 | 30.72 | 29.5 | 30.7 | 23.6154 | +1 (+3.37%) | 1,590,178 |
27 Nov 2017 | CNY | 29.9 | 30.01 | 29.4 | 29.7 | 22.8462 | -0.31 (-1.03%) | 1,078,883 |
24 Nov 2017 | CNY | 29.81 | 30.3 | 29.61 | 30.01 | 23.0846 | +0.1 (+0.33%) | 1,156,420 |
23 Nov 2017 | CNY | 30.68 | 30.75 | 29.9 | 29.91 | 23.0077 | -0.9 (-2.92%) | 2,286,239 |
22 Nov 2017 | CNY | 30.9 | 30.95 | 30.46 | 30.81 | 23.7 | -0.08 (-0.26%) | 2,141,939 |
21 Nov 2017 | CNY | 30.28 | 31.16 | 30 | 30.89 | 23.7615 | +0.62 (+2.05%) | 3,860,252 |
20 Nov 2017 | CNY | 29.64 | 30.32 | 29.02 | 30.27 | 23.2846 | +0.38 (+1.27%) | 2,547,185 |
17 Nov 2017 | CNY | 29.92 | 30.45 | 29.5 | 29.89 | 22.9923 | -0.04 (-0.13%) | 4,612,629 |
16 Nov 2017 | CNY | 28.9 | 29.99 | 28.4 | 29.93 | 23.0231 | +0.62 (+2.12%) | 3,514,710 |
15 Nov 2017 | CNY | 29.54 | 30.45 | 29.25 | 29.31 | 22.5462 | +0.41 (+1.42%) | 4,407,154 |
14 Nov 2017 | CNY | 29.28 | 29.35 | 28.55 | 28.9 | 22.2308 | -0.38 (-1.30%) | 1,279,720 |
13 Nov 2017 | CNY | 28.9 | 29.4 | 28.68 | 29.28 | 22.5231 | +0.23 (+0.79%) | 1,566,100 |
10 Nov 2017 | CNY | 29.19 | 29.46 | 28.68 | 29.05 | 22.3462 | -0.21 (-0.72%) | 2,297,144 |
9 Nov 2017 | CNY | 28.25 | 29.5 | 28.1 | 29.26 | 22.5077 | +0.81 (+2.85%) | 2,487,661 |