Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2017 | CNY | 18.46 | 19.04 | 18.28 | 18.8 | 18.8 | +0.48 (+2.62%) | 3,815,542 |
13 Sep 2017 | CNY | 18.16 | 18.7 | 18.12 | 18.32 | 18.32 | +0.19 (+1.05%) | 2,569,454 |
12 Sep 2017 | CNY | 19.1 | 19.27 | 17.95 | 18.13 | 18.13 | -0.97 (-5.08%) | 5,363,006 |
11 Sep 2017 | CNY | 18.76 | 19.27 | 18.57 | 19.1 | 19.1 | +0.15 (+0.79%) | 3,430,450 |
8 Sep 2017 | CNY | 19.46 | 19.48 | 18.69 | 18.95 | 18.95 | -0.72 (-3.66%) | 4,498,630 |
7 Sep 2017 | CNY | 18.75 | 19.75 | 18.49 | 19.67 | 19.67 | +0.97 (+5.19%) | 8,362,309 |
6 Sep 2017 | CNY | 18.5 | 18.76 | 18.42 | 18.7 | 18.7 | -0.33 (-1.73%) | 4,913,130 |
5 Sep 2017 | CNY | 19.37 | 19.49 | 18.61 | 19.03 | 19.03 | -0.09 (-0.47%) | 6,319,166 |
4 Sep 2017 | CNY | 20.3 | 20.3 | 18.7 | 19.12 | 19.12 | -0.61 (-3.09%) | 12,152,235 |
1 Sep 2017 | CNY | 17.88 | 19.73 | 17.55 | 19.73 | 19.73 | +1.79 (+9.98%) | 16,084,943 |
31 Aug 2017 | CNY | 16.5 | 17.94 | 16.5 | 17.94 | 17.94 | +1.63 (+9.99%) | 12,611,951 |
30 Aug 2017 | CNY | 16.38 | 16.68 | 16.28 | 16.31 | 16.31 | -0.42 (-2.51%) | 3,091,636 |
29 Aug 2017 | CNY | 16.5 | 16.94 | 16.26 | 16.73 | 16.73 | +0.18 (+1.09%) | 6,811,305 |
28 Aug 2017 | CNY | 15.88 | 16.96 | 15.76 | 16.55 | 16.55 | +0.81 (+5.15%) | 6,616,132 |
25 Aug 2017 | CNY | 15.23 | 15.98 | 15.23 | 15.74 | 15.74 | +0.51 (+3.35%) | 4,615,218 |
24 Aug 2017 | CNY | 15.3 | 15.52 | 15.21 | 15.23 | 15.23 | -0.09 (-0.59%) | 2,116,577 |
23 Aug 2017 | CNY | 15.46 | 15.64 | 15.27 | 15.32 | 15.32 | -0.28 (-1.79%) | 2,166,175 |
22 Aug 2017 | CNY | 15.27 | 15.8 | 15.05 | 15.6 | 15.6 | +0.33 (+2.16%) | 4,247,454 |
21 Aug 2017 | CNY | 15.14 | 15.37 | 14.95 | 15.27 | 15.27 | +0.13 (+0.86%) | 2,355,960 |
18 Aug 2017 | CNY | 15.35 | 15.35 | 14.94 | 15.14 | 15.14 | -0.29 (-1.88%) | 2,867,742 |
17 Aug 2017 | CNY | 15.42 | 15.73 | 15.4 | 15.43 | 15.43 | 0.0 (0.0%) | 2,861,760 |
16 Aug 2017 | CNY | 15.58 | 15.58 | 15.26 | 15.43 | 15.43 | +0.07 (+0.46%) | 3,035,212 |
15 Aug 2017 | CNY | 15.35 | 15.5 | 15.09 | 15.36 | 15.36 | -0.03 (-0.19%) | 3,151,231 |
14 Aug 2017 | CNY | 15.02 | 15.69 | 14.93 | 15.39 | 15.39 | +0.35 (+2.33%) | 4,224,014 |
11 Aug 2017 | CNY | 14.98 | 15.2 | 14.65 | 15.04 | 15.04 | +0.11 (+0.74%) | 3,009,742 |
10 Aug 2017 | CNY | 14.84 | 14.95 | 14.64 | 14.93 | 14.93 | +0.2 (+1.36%) | 2,410,620 |
9 Aug 2017 | CNY | 14.7 | 14.78 | 14.52 | 14.73 | 14.73 | +0.02 (+0.14%) | 1,301,154 |
8 Aug 2017 | CNY | 14.9 | 14.99 | 14.5 | 14.71 | 14.71 | -0.19 (-1.28%) | 1,540,224 |
7 Aug 2017 | CNY | 15 | 15.24 | 14.81 | 14.9 | 14.9 | +0.16 (+1.09%) | 2,442,339 |
4 Aug 2017 | CNY | 14.67 | 14.83 | 14.6 | 14.74 | 14.74 | +0.08 (+0.55%) | 2,008,117 |