Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | CNY | 12.12 | 12.27 | 11.8 | 12.08 | 12.08 | +0.05 (+0.42%) | 1,740,100 |
17 Apr 2018 | CNY | 12.15 | 12.42 | 12 | 12.03 | 12.03 | -0.14 (-1.15%) | 1,733,400 |
16 Apr 2018 | CNY | 12.43 | 12.43 | 12 | 12.17 | 12.17 | -0.27 (-2.17%) | 1,629,798 |
13 Apr 2018 | CNY | 12.66 | 12.69 | 12.38 | 12.44 | 12.44 | -0.12 (-0.96%) | 1,637,300 |
12 Apr 2018 | CNY | 12.75 | 12.81 | 12.53 | 12.56 | 12.56 | -0.22 (-1.72%) | 1,805,963 |
11 Apr 2018 | CNY | 12.75 | 12.85 | 12.75 | 12.78 | 12.78 | -0.01 (-0.08%) | 1,711,901 |
10 Apr 2018 | CNY | 12.8 | 12.9 | 12.67 | 12.79 | 12.79 | -0.14 (-1.08%) | 2,241,956 |
9 Apr 2018 | CNY | 12.36 | 13.25 | 12.34 | 12.93 | 12.93 | +0.52 (+4.19%) | 4,509,424 |
4 Apr 2018 | CNY | 12.72 | 12.72 | 12.39 | 12.41 | 12.41 | -0.04 (-0.32%) | 1,731,701 |
3 Apr 2018 | CNY | 12.55 | 12.6 | 12.34 | 12.45 | 12.45 | -0.32 (-2.51%) | 1,980,219 |
2 Apr 2018 | CNY | 12.93 | 13 | 12.76 | 12.77 | 12.77 | -0.17 (-1.31%) | 2,198,400 |
30 Mar 2018 | CNY | 12.91 | 13.05 | 12.8 | 12.94 | 12.94 | +0.04 (+0.31%) | 2,216,909 |
29 Mar 2018 | CNY | 12.63 | 12.95 | 12.63 | 12.9 | 12.9 | +0.13 (+1.02%) | 2,326,333 |
28 Mar 2018 | CNY | 12.51 | 12.86 | 12.3 | 12.77 | 12.77 | -0.29 (-2.22%) | 3,767,108 |
27 Mar 2018 | CNY | 13.01 | 13.27 | 13.01 | 13.06 | 13.06 | +0.18 (+1.40%) | 2,711,414 |
26 Mar 2018 | CNY | 12.64 | 12.93 | 12.2 | 12.88 | 12.88 | +0.04 (+0.31%) | 2,698,897 |
23 Mar 2018 | CNY | 13.6 | 13.63 | 12.79 | 12.84 | 12.84 | -1.36 (-9.58%) | 5,516,798 |
22 Mar 2018 | CNY | 14.5 | 15.3 | 14.16 | 14.2 | 14.2 | -0.16 (-1.11%) | 7,329,391 |
21 Mar 2018 | CNY | 13.9 | 14.39 | 13.81 | 14.36 | 14.36 | +0.52 (+3.76%) | 6,050,449 |
20 Mar 2018 | CNY | 13.49 | 13.97 | 13.48 | 13.84 | 13.84 | +0.14 (+1.02%) | 2,978,360 |
19 Mar 2018 | CNY | 13.69 | 13.98 | 13.5 | 13.7 | 13.7 | -0.2 (-1.44%) | 2,514,252 |
16 Mar 2018 | CNY | 13.56 | 14.68 | 13.4 | 13.9 | 13.9 | +0.36 (+2.66%) | 4,198,295 |
15 Mar 2018 | CNY | 13.73 | 13.73 | 13.3 | 13.54 | 13.54 | -0.09 (-0.66%) | 1,950,659 |
14 Mar 2018 | CNY | 13.75 | 13.91 | 13.61 | 13.63 | 13.63 | -0.07 (-0.51%) | 1,872,301 |
13 Mar 2018 | CNY | 13.9 | 14.09 | 13.69 | 13.7 | 13.7 | -0.16 (-1.15%) | 2,437,900 |
12 Mar 2018 | CNY | 13.69 | 13.98 | 13.64 | 13.86 | 13.86 | +0.21 (+1.54%) | 2,539,691 |
9 Mar 2018 | CNY | 13.6 | 13.75 | 13.31 | 13.65 | 13.65 | +0.13 (+0.96%) | 2,231,177 |
8 Mar 2018 | CNY | 13.28 | 13.79 | 13.28 | 13.52 | 13.52 | +0.28 (+2.11%) | 1,813,100 |
7 Mar 2018 | CNY | 13.61 | 13.66 | 13.15 | 13.24 | 13.24 | -0.37 (-2.72%) | 1,922,335 |
6 Mar 2018 | CNY | 13.66 | 13.7 | 13.52 | 13.61 | 13.61 | -0.03 (-0.22%) | 1,543,643 |