Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Oct 2017 | CNY | 26.31 | 26.5 | 26 | 26.13 | 17.4783 | -0.31 (-1.17%) | 728,100 |
26 Oct 2017 | CNY | 26.28 | 26.46 | 26.17 | 26.44 | 17.6856 | +0.16 (+0.61%) | 1,014,549 |
25 Oct 2017 | CNY | 25.98 | 26.36 | 25.73 | 26.28 | 17.5786 | +0.43 (+1.66%) | 995,549 |
24 Oct 2017 | CNY | 26.19 | 26.2 | 25.5 | 25.85 | 17.291 | -0.35 (-1.34%) | 1,216,100 |
23 Oct 2017 | CNY | 26.28 | 26.35 | 26.05 | 26.2 | 17.5251 | 0.0 (0.0%) | 792,213 |
20 Oct 2017 | CNY | 25.5 | 26.4 | 25.5 | 26.2 | 17.5251 | +0.38 (+1.47%) | 1,048,600 |
19 Oct 2017 | CNY | 27 | 27.35 | 25.02 | 25.82 | 17.2709 | -1.62 (-5.90%) | 2,642,971 |
18 Oct 2017 | CNY | 27.99 | 28.46 | 27.4 | 27.44 | 18.3545 | -0.45 (-1.61%) | 1,967,136 |
17 Oct 2017 | CNY | 28.01 | 28.33 | 27.12 | 27.89 | 18.6555 | -1.17 (-4.03%) | 2,961,371 |
16 Oct 2017 | CNY | 28.76 | 30.5 | 28.76 | 29.06 | 19.4381 | +0.17 (+0.59%) | 4,386,900 |
13 Oct 2017 | CNY | 28.82 | 29.19 | 28.72 | 28.89 | 19.3244 | +0.08 (+0.28%) | 1,903,436 |
12 Oct 2017 | CNY | 29.25 | 29.25 | 28.56 | 28.81 | 19.2709 | -0.46 (-1.57%) | 2,127,700 |
11 Oct 2017 | CNY | 28.88 | 29.34 | 28.55 | 29.27 | 19.5786 | +0.4 (+1.39%) | 3,515,432 |
10 Oct 2017 | CNY | 28.17 | 29.03 | 28.05 | 28.87 | 19.311 | +0.63 (+2.23%) | 3,754,277 |
9 Oct 2017 | CNY | 28.54 | 28.69 | 28.09 | 28.24 | 18.8896 | +0.03 (+0.11%) | 1,788,900 |
29 Sep 2017 | CNY | 28.15 | 28.49 | 27.9 | 28.21 | 18.8696 | +0.08 (+0.28%) | 1,792,641 |
28 Sep 2017 | CNY | 27.77 | 28.8 | 27.51 | 28.13 | 18.8161 | +0.36 (+1.30%) | 2,680,441 |
27 Sep 2017 | CNY | 27.8 | 28.25 | 27.51 | 27.77 | 18.5753 | -0.53 (-1.87%) | 1,778,627 |
26 Sep 2017 | CNY | 28.4 | 29.16 | 28 | 28.3 | 18.9298 | -0.43 (-1.50%) | 2,797,178 |
25 Sep 2017 | CNY | 29.11 | 29.18 | 28.21 | 28.73 | 19.2174 | -0.56 (-1.91%) | 3,662,327 |
22 Sep 2017 | CNY | 28.89 | 29.64 | 28.72 | 29.29 | 19.592 | +0.4 (+1.38%) | 4,697,632 |
21 Sep 2017 | CNY | 28.77 | 29.2 | 28.51 | 28.89 | 19.3244 | +0.14 (+0.49%) | 3,445,800 |
20 Sep 2017 | CNY | 28.68 | 29.04 | 28.57 | 28.75 | 19.2308 | -0.21 (-0.73%) | 2,556,332 |
19 Sep 2017 | CNY | 28.81 | 29.4 | 28.41 | 28.96 | 19.3712 | +0.07 (+0.24%) | 3,630,550 |
18 Sep 2017 | CNY | 29.15 | 29.17 | 28.61 | 28.89 | 19.3244 | -0.55 (-1.87%) | 3,520,224 |
15 Sep 2017 | CNY | 28.7 | 29.79 | 28.14 | 29.44 | 19.6923 | +0.64 (+2.22%) | 6,594,433 |
14 Sep 2017 | CNY | 28.34 | 29.2 | 28.21 | 28.8 | 19.2642 | +0.14 (+0.49%) | 5,152,874 |
13 Sep 2017 | CNY | 27 | 28.77 | 27 | 28.66 | 19.1706 | +1.45 (+5.33%) | 4,725,736 |
12 Sep 2017 | CNY | 28.05 | 28.35 | 27.19 | 27.21 | 18.2007 | -1.09 (-3.85%) | 3,077,300 |
11 Sep 2017 | CNY | 27.68 | 28.35 | 27.55 | 28.3 | 18.9298 | +0.58 (+2.09%) | 3,021,948 |