Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Oct 2017 | CNY | 19.18 | 20.55 | 19.18 | 19.79 | 14.1357 | +0.64 (+3.34%) | 2,045,971 |
25 Oct 2017 | CNY | 18.84 | 19.21 | 18.84 | 19.15 | 13.6786 | +0.17 (+0.90%) | 590,120 |
24 Oct 2017 | CNY | 19.31 | 19.31 | 18.88 | 18.98 | 13.5571 | -0.33 (-1.71%) | 918,805 |
23 Oct 2017 | CNY | 19.33 | 19.49 | 19.14 | 19.31 | 13.7929 | -0.02 (-0.10%) | 632,380 |
20 Oct 2017 | CNY | 19.1 | 19.35 | 18.95 | 19.33 | 13.8071 | +0.23 (+1.20%) | 584,034 |
19 Oct 2017 | CNY | 19.85 | 19.88 | 18.82 | 19.1 | 13.6429 | -0.69 (-3.49%) | 1,450,704 |
18 Oct 2017 | CNY | 20.16 | 20.25 | 19.77 | 19.79 | 14.1357 | -0.2 (-1.00%) | 955,458 |
17 Oct 2017 | CNY | 19.96 | 20.25 | 19.7 | 19.99 | 14.2786 | -0.03 (-0.15%) | 982,700 |
16 Oct 2017 | CNY | 21.28 | 21.48 | 19.99 | 20.02 | 14.3 | -1.26 (-5.92%) | 2,858,048 |
13 Oct 2017 | CNY | 21.02 | 21.34 | 21.02 | 21.28 | 15.2 | +0.33 (+1.58%) | 2,224,855 |
12 Oct 2017 | CNY | 21.33 | 21.33 | 20.81 | 20.95 | 14.9643 | -0.26 (-1.23%) | 1,280,345 |
11 Oct 2017 | CNY | 21.14 | 21.36 | 20.96 | 21.21 | 15.15 | +0.05 (+0.24%) | 1,770,855 |
10 Oct 2017 | CNY | 20.64 | 21.2 | 20.57 | 21.16 | 15.1143 | +0.48 (+2.32%) | 2,268,306 |
9 Oct 2017 | CNY | 20.96 | 21.14 | 20.62 | 20.68 | 14.7714 | -0.2 (-0.96%) | 1,974,342 |
29 Sep 2017 | CNY | 20.53 | 21.5 | 20.44 | 20.88 | 14.9143 | +0.41 (+2.00%) | 2,475,341 |
28 Sep 2017 | CNY | 20.53 | 20.7 | 20.35 | 20.47 | 14.6214 | -0.06 (-0.29%) | 719,036 |
27 Sep 2017 | CNY | 20.65 | 20.82 | 20.45 | 20.53 | 14.6643 | -0.12 (-0.58%) | 799,400 |
26 Sep 2017 | CNY | 20.73 | 20.97 | 20.52 | 20.65 | 14.75 | -0.32 (-1.53%) | 881,657 |
25 Sep 2017 | CNY | 20.8 | 21.2 | 20.6 | 20.97 | 14.9786 | +0.03 (+0.14%) | 1,348,662 |
22 Sep 2017 | CNY | 20.81 | 21.05 | 20.42 | 20.94 | 14.9571 | -0.03 (-0.14%) | 1,756,298 |
21 Sep 2017 | CNY | 21.18 | 21.66 | 20.95 | 20.97 | 14.9786 | -0.35 (-1.64%) | 2,140,001 |
20 Sep 2017 | CNY | 21.1 | 21.44 | 21.1 | 21.32 | 15.2286 | +0.23 (+1.09%) | 1,793,432 |
19 Sep 2017 | CNY | 21.3 | 21.36 | 21 | 21.09 | 15.0643 | -0.28 (-1.31%) | 1,502,512 |
18 Sep 2017 | CNY | 20.89 | 21.43 | 20.81 | 21.37 | 15.2643 | +0.48 (+2.30%) | 2,939,499 |
15 Sep 2017 | CNY | 20.58 | 21.08 | 20.26 | 20.89 | 14.9214 | +0.31 (+1.51%) | 1,561,931 |
14 Sep 2017 | CNY | 20.5 | 20.75 | 20.5 | 20.58 | 14.7 | -0.12 (-0.58%) | 855,987 |
13 Sep 2017 | CNY | 20.85 | 20.85 | 20.54 | 20.7 | 14.7857 | +0.05 (+0.24%) | 688,596 |
12 Sep 2017 | CNY | 20.85 | 21.1 | 20.51 | 20.65 | 14.75 | -0.37 (-1.76%) | 1,792,064 |
11 Sep 2017 | CNY | 20.73 | 21.66 | 20.71 | 21.02 | 15.0143 | +0.33 (+1.59%) | 2,228,920 |
8 Sep 2017 | CNY | 20.65 | 20.89 | 20.55 | 20.69 | 14.7786 | -0.07 (-0.34%) | 1,080,593 |