Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Aug 2017 | CNY | 17.51 | 17.59 | 17.15 | 17.28 | 17.28 | -0.22 (-1.26%) | 2,865,650 |
14 Aug 2017 | CNY | 17.09 | 17.68 | 16.9 | 17.5 | 17.5 | +0.35 (+2.04%) | 2,867,366 |
11 Aug 2017 | CNY | 17.46 | 17.51 | 17.02 | 17.15 | 17.15 | -0.31 (-1.78%) | 2,602,966 |
10 Aug 2017 | CNY | 18.18 | 18.3 | 17.37 | 17.46 | 17.46 | -0.55 (-3.05%) | 4,772,600 |
9 Aug 2017 | CNY | 17.98 | 18.35 | 17.58 | 18.01 | 18.01 | +0.17 (+0.95%) | 4,809,126 |
8 Aug 2017 | CNY | 17.55 | 17.87 | 17.3 | 17.84 | 17.84 | +0.35 (+2.00%) | 4,401,046 |
7 Aug 2017 | CNY | 17.29 | 17.8 | 17.28 | 17.49 | 17.49 | +0.21 (+1.22%) | 2,431,350 |
4 Aug 2017 | CNY | 17.84 | 17.99 | 17.25 | 17.28 | 17.28 | -0.56 (-3.14%) | 3,956,050 |
3 Aug 2017 | CNY | 17.65 | 17.94 | 17.58 | 17.84 | 17.84 | +0.07 (+0.39%) | 3,013,750 |
2 Aug 2017 | CNY | 17.51 | 18.15 | 17.51 | 17.77 | 17.77 | -0.07 (-0.39%) | 4,099,349 |
1 Aug 2017 | CNY | 18.38 | 18.38 | 17.65 | 17.84 | 17.84 | -0.22 (-1.22%) | 5,369,110 |
31 Jul 2017 | CNY | 17.99 | 19 | 17.95 | 18.06 | 18.06 | -0.19 (-1.04%) | 7,140,500 |
28 Jul 2017 | CNY | 17.4 | 18.42 | 17.4 | 18.25 | 18.25 | +0.55 (+3.11%) | 7,277,917 |
27 Jul 2017 | CNY | 17.56 | 17.98 | 17.2 | 17.7 | 17.7 | +0.16 (+0.91%) | 5,770,856 |
26 Jul 2017 | CNY | 17.11 | 17.64 | 17.11 | 17.54 | 17.54 | +0.13 (+0.75%) | 7,045,228 |
25 Jul 2017 | CNY | 16.01 | 17.71 | 15.99 | 17.41 | 17.41 | +1.31 (+8.14%) | 11,223,894 |
24 Jul 2017 | CNY | 15.63 | 16.18 | 15.39 | 16.1 | 16.1 | +0.45 (+2.88%) | 4,762,692 |
21 Jul 2017 | CNY | 15.65 | 15.97 | 15.43 | 15.65 | 15.65 | -0.03 (-0.19%) | 3,536,075 |
20 Jul 2017 | CNY | 15.67 | 15.96 | 15.6 | 15.68 | 15.68 | -0.09 (-0.57%) | 3,778,965 |
19 Jul 2017 | CNY | 15.63 | 15.9 | 15.5 | 15.77 | 15.77 | +0.16 (+1.02%) | 3,997,660 |
18 Jul 2017 | CNY | 15.37 | 15.74 | 15.15 | 15.61 | 15.61 | -0.12 (-0.76%) | 4,329,126 |
17 Jul 2017 | CNY | 17.38 | 17.38 | 15.73 | 15.73 | 15.73 | -1.75 (-10.01%) | 6,752,616 |
14 Jul 2017 | CNY | 17.45 | 17.73 | 17.3 | 17.48 | 17.48 | +0.14 (+0.81%) | 3,660,996 |
13 Jul 2017 | CNY | 17.74 | 17.74 | 17.26 | 17.34 | 17.34 | -0.43 (-2.42%) | 4,312,046 |
12 Jul 2017 | CNY | 18.06 | 18.24 | 17.24 | 17.77 | 17.77 | -0.56 (-3.06%) | 7,111,757 |
11 Jul 2017 | CNY | 18.8 | 19.07 | 17.82 | 18.33 | 18.33 | -0.95 (-4.93%) | 8,983,134 |
10 Jul 2017 | CNY | 19.85 | 20.2 | 19.21 | 19.28 | 19.28 | -0.13 (-0.67%) | 11,893,433 |
7 Jul 2017 | CNY | 19.12 | 19.46 | 18.7 | 19.41 | 19.41 | +0.25 (+1.30%) | 9,226,559 |
6 Jul 2017 | CNY | 19.19 | 19.57 | 18.96 | 19.16 | 19.16 | -0.29 (-1.49%) | 9,501,524 |
5 Jul 2017 | CNY | 19 | 19.5 | 18.6 | 19.45 | 19.45 | +0.26 (+1.35%) | 11,826,989 |