Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Sep 2017 | CNY | 18.07 | 18.26 | 17.72 | 17.79 | 17.79 | -0.39 (-2.15%) | 3,105,962 |
11 Sep 2017 | CNY | 17.75 | 18.47 | 17.67 | 18.18 | 18.18 | +0.42 (+2.36%) | 4,416,738 |
8 Sep 2017 | CNY | 17.7 | 17.87 | 17.55 | 17.76 | 17.76 | 0.0 (0.0%) | 2,028,081 |
7 Sep 2017 | CNY | 17.63 | 17.96 | 17.63 | 17.76 | 17.76 | +0.14 (+0.79%) | 2,884,911 |
6 Sep 2017 | CNY | 17.74 | 17.74 | 17.48 | 17.62 | 17.62 | -0.12 (-0.68%) | 1,781,758 |
5 Sep 2017 | CNY | 17.7 | 17.84 | 17.66 | 17.74 | 17.74 | -0.04 (-0.22%) | 1,572,590 |
4 Sep 2017 | CNY | 17.88 | 17.88 | 17.62 | 17.78 | 17.78 | -0.12 (-0.67%) | 2,235,805 |
1 Sep 2017 | CNY | 17.9 | 17.98 | 17.71 | 17.9 | 17.9 | -0.06 (-0.33%) | 2,426,298 |
31 Aug 2017 | CNY | 17.57 | 17.97 | 17.57 | 17.96 | 17.96 | +0.35 (+1.99%) | 2,942,857 |
30 Aug 2017 | CNY | 17.81 | 17.89 | 17.53 | 17.61 | 17.61 | -0.27 (-1.51%) | 2,876,118 |
29 Aug 2017 | CNY | 17.77 | 18.27 | 17.6 | 17.88 | 17.88 | +0.15 (+0.85%) | 4,934,616 |
28 Aug 2017 | CNY | 17.41 | 17.92 | 17.41 | 17.73 | 17.73 | +0.32 (+1.84%) | 3,420,645 |
25 Aug 2017 | CNY | 17.05 | 17.45 | 17.05 | 17.41 | 17.41 | +0.34 (+1.99%) | 2,463,900 |
24 Aug 2017 | CNY | 17.19 | 17.27 | 17.04 | 17.07 | 17.07 | -0.12 (-0.70%) | 1,406,319 |
23 Aug 2017 | CNY | 17.35 | 17.35 | 16.97 | 17.19 | 17.19 | -0.24 (-1.38%) | 1,687,773 |
22 Aug 2017 | CNY | 17.28 | 17.46 | 17.2 | 17.43 | 17.43 | +0.12 (+0.69%) | 2,109,231 |
21 Aug 2017 | CNY | 17.1 | 17.36 | 17.1 | 17.31 | 17.31 | +0.18 (+1.05%) | 1,758,677 |
18 Aug 2017 | CNY | 17.2 | 17.21 | 17.03 | 17.13 | 17.13 | -0.14 (-0.81%) | 1,384,257 |
17 Aug 2017 | CNY | 17.16 | 17.35 | 17.1 | 17.27 | 17.27 | 0.0 (0.0%) | 1,598,082 |
16 Aug 2017 | CNY | 17.14 | 17.34 | 17 | 17.27 | 17.27 | +0.18 (+1.05%) | 1,758,542 |
15 Aug 2017 | CNY | 17 | 17.26 | 16.96 | 17.09 | 17.09 | +0.06 (+0.35%) | 1,422,864 |
14 Aug 2017 | CNY | 16.68 | 17.04 | 16.66 | 17.03 | 17.03 | +0.26 (+1.55%) | 1,370,450 |
11 Aug 2017 | CNY | 16.75 | 17.1 | 16.61 | 16.77 | 16.77 | -0.08 (-0.47%) | 1,642,615 |
10 Aug 2017 | CNY | 17.06 | 17.17 | 16.81 | 16.85 | 16.85 | -0.24 (-1.40%) | 1,708,335 |
9 Aug 2017 | CNY | 17.16 | 17.21 | 16.92 | 17.09 | 17.09 | -0.28 (-1.61%) | 1,969,360 |
8 Aug 2017 | CNY | 17.41 | 17.48 | 17.17 | 17.37 | 17.37 | -0.04 (-0.23%) | 1,540,115 |
7 Aug 2017 | CNY | 17.52 | 17.58 | 17.35 | 17.41 | 17.41 | +0.01 (+0.06%) | 1,190,018 |
4 Aug 2017 | CNY | 17.53 | 17.71 | 17.38 | 17.4 | 17.4 | -0.22 (-1.25%) | 1,486,515 |
3 Aug 2017 | CNY | 17.44 | 17.9 | 17.41 | 17.62 | 17.62 | +0.12 (+0.69%) | 1,688,210 |
2 Aug 2017 | CNY | 17.86 | 18.03 | 17.48 | 17.5 | 17.5 | -0.41 (-2.29%) | 1,932,416 |