Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Dec 2017 | CNY | 15.6 | 15.6 | 15.18 | 15.24 | 10.8857 | -0.36 (-2.31%) | 498,000 |
19 Dec 2017 | CNY | 15.53 | 15.7 | 15.49 | 15.6 | 11.1429 | +0.05 (+0.32%) | 362,442 |
18 Dec 2017 | CNY | 15.67 | 15.81 | 15.47 | 15.55 | 11.1071 | -0.24 (-1.52%) | 380,320 |
15 Dec 2017 | CNY | 15.72 | 15.82 | 15.52 | 15.79 | 11.2786 | +0.08 (+0.51%) | 350,847 |
14 Dec 2017 | CNY | 15.77 | 15.78 | 15.59 | 15.71 | 11.2214 | -0.06 (-0.38%) | 292,480 |
13 Dec 2017 | CNY | 15.88 | 15.88 | 15.55 | 15.77 | 11.2643 | +0.09 (+0.57%) | 292,682 |
12 Dec 2017 | CNY | 16.15 | 16.25 | 15.62 | 15.68 | 11.2 | -0.37 (-2.31%) | 499,420 |
11 Dec 2017 | CNY | 15.78 | 16.08 | 15.67 | 16.05 | 11.4643 | +0.24 (+1.52%) | 499,382 |
8 Dec 2017 | CNY | 15.59 | 15.87 | 15.59 | 15.81 | 11.2929 | +0.22 (+1.41%) | 520,460 |
7 Dec 2017 | CNY | 15.63 | 15.7 | 15.41 | 15.59 | 11.1357 | -0.05 (-0.32%) | 433,580 |
6 Dec 2017 | CNY | 15.3 | 15.7 | 15 | 15.64 | 11.1714 | +0.32 (+2.09%) | 676,582 |
5 Dec 2017 | CNY | 16.02 | 16.03 | 15 | 15.32 | 10.9429 | -0.61 (-3.83%) | 963,960 |
4 Dec 2017 | CNY | 16.31 | 16.32 | 15.85 | 15.93 | 11.3786 | -0.39 (-2.39%) | 703,200 |
1 Dec 2017 | CNY | 16.33 | 16.35 | 16.09 | 16.32 | 11.6571 | +0.07 (+0.43%) | 660,292 |
30 Nov 2017 | CNY | 16.4 | 16.51 | 16.18 | 16.25 | 11.6071 | -0.2 (-1.22%) | 675,266 |
29 Nov 2017 | CNY | 16.6 | 16.6 | 16.23 | 16.45 | 11.75 | -0.07 (-0.42%) | 614,960 |
28 Nov 2017 | CNY | 16.41 | 16.57 | 16.03 | 16.52 | 11.8 | +0.16 (+0.98%) | 703,823 |
27 Nov 2017 | CNY | 16.98 | 17.08 | 16.28 | 16.36 | 11.6857 | -0.73 (-4.27%) | 1,539,463 |
24 Nov 2017 | CNY | 17.25 | 17.25 | 16.76 | 17.09 | 12.2071 | -0.07 (-0.41%) | 1,276,204 |
23 Nov 2017 | CNY | 17.01 | 17.59 | 17 | 17.16 | 12.2571 | -0.8 (-4.45%) | 2,578,149 |
22 Nov 2017 | CNY | 17.67 | 18.41 | 17.62 | 17.96 | 12.8286 | +1.21 (+7.22%) | 5,045,649 |
21 Nov 2017 | CNY | 16.61 | 16.78 | 16.55 | 16.75 | 11.9643 | +0.09 (+0.54%) | 649,129 |
20 Nov 2017 | CNY | 17.08 | 17.08 | 16.05 | 16.66 | 11.9 | -0.24 (-1.42%) | 883,920 |
17 Nov 2017 | CNY | 17.81 | 17.96 | 16.84 | 16.9 | 12.0714 | -0.93 (-5.22%) | 1,439,280 |
16 Nov 2017 | CNY | 17.88 | 18.18 | 17.8 | 17.83 | 12.7357 | -0.22 (-1.22%) | 714,480 |
15 Nov 2017 | CNY | 18 | 18.1 | 17.6 | 18.05 | 12.8929 | +0.07 (+0.39%) | 668,464 |
14 Nov 2017 | CNY | 18.1 | 18.18 | 17.8 | 17.98 | 12.8429 | -0.17 (-0.94%) | 970,639 |
13 Nov 2017 | CNY | 18.4 | 18.49 | 18.06 | 18.15 | 12.9643 | -0.28 (-1.52%) | 1,031,563 |
10 Nov 2017 | CNY | 18.48 | 18.68 | 18.38 | 18.43 | 13.1643 | -0.07 (-0.38%) | 916,384 |
9 Nov 2017 | CNY | 18.18 | 18.61 | 18.15 | 18.5 | 13.2143 | +0.23 (+1.26%) | 1,022,120 |