Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | CNY | 18.77 | 18.85 | 18.08 | 18.71 | 18.71 | +0.23 (+1.24%) | 4,700,014 |
17 Apr 2018 | CNY | 19.03 | 19.09 | 18.33 | 18.48 | 18.48 | -0.12 (-0.65%) | 4,394,174 |
16 Apr 2018 | CNY | 19 | 19 | 18.04 | 18.6 | 18.6 | -0.69 (-3.58%) | 5,733,312 |
13 Apr 2018 | CNY | 19.58 | 19.77 | 19.26 | 19.29 | 19.29 | -0.23 (-1.18%) | 3,271,513 |
12 Apr 2018 | CNY | 19.75 | 20.07 | 19.52 | 19.52 | 19.52 | -0.32 (-1.61%) | 3,951,470 |
11 Apr 2018 | CNY | 19.51 | 19.87 | 19.48 | 19.84 | 19.84 | +0.32 (+1.64%) | 4,162,890 |
10 Apr 2018 | CNY | 19.56 | 19.93 | 19.35 | 19.52 | 19.52 | +0.08 (+0.41%) | 4,419,682 |
9 Apr 2018 | CNY | 19.6 | 19.8 | 19.22 | 19.44 | 19.44 | -0.13 (-0.66%) | 3,619,611 |
4 Apr 2018 | CNY | 19.75 | 20.1 | 19.44 | 19.57 | 19.57 | -0.06 (-0.31%) | 4,518,354 |
3 Apr 2018 | CNY | 19.77 | 20.2 | 19.37 | 19.63 | 19.63 | -0.46 (-2.29%) | 7,045,622 |
2 Apr 2018 | CNY | 19.25 | 20.09 | 19.25 | 20.09 | 20.09 | +0.86 (+4.47%) | 7,764,594 |
30 Mar 2018 | CNY | 18.84 | 19.65 | 18.72 | 19.23 | 19.23 | +0.44 (+2.34%) | 5,839,415 |
29 Mar 2018 | CNY | 18.76 | 18.9 | 18.5 | 18.79 | 18.79 | -0.14 (-0.74%) | 4,996,618 |
28 Mar 2018 | CNY | 18.55 | 19.98 | 18.55 | 18.93 | 18.93 | +0.69 (+3.78%) | 8,771,370 |
27 Mar 2018 | CNY | 17.97 | 18.45 | 17.86 | 18.24 | 18.24 | +0.36 (+2.01%) | 5,450,558 |
26 Mar 2018 | CNY | 17.49 | 17.99 | 17.16 | 17.88 | 17.88 | +0.42 (+2.41%) | 3,922,558 |
23 Mar 2018 | CNY | 17.75 | 18.29 | 16.88 | 17.46 | 17.46 | -0.84 (-4.59%) | 6,199,500 |
22 Mar 2018 | CNY | 18.59 | 18.69 | 18.24 | 18.3 | 18.3 | -0.3 (-1.61%) | 2,982,033 |
21 Mar 2018 | CNY | 18.6 | 18.97 | 18.5 | 18.6 | 18.6 | -0.01 (-0.05%) | 2,948,151 |
20 Mar 2018 | CNY | 18.86 | 18.86 | 18.43 | 18.61 | 18.61 | -0.41 (-2.16%) | 2,883,500 |
19 Mar 2018 | CNY | 18.83 | 19.09 | 18.76 | 19.02 | 19.02 | +0.24 (+1.28%) | 2,283,509 |
16 Mar 2018 | CNY | 18.6 | 19.16 | 18.55 | 18.78 | 18.78 | +0.12 (+0.64%) | 3,548,322 |
15 Mar 2018 | CNY | 19.1 | 19.14 | 18.4 | 18.66 | 18.66 | -0.5 (-2.61%) | 3,617,601 |
14 Mar 2018 | CNY | 19.44 | 19.48 | 19.1 | 19.16 | 19.16 | -0.22 (-1.14%) | 2,833,195 |
13 Mar 2018 | CNY | 19.75 | 19.82 | 19.31 | 19.38 | 19.38 | -0.48 (-2.42%) | 3,920,630 |
12 Mar 2018 | CNY | 19.68 | 19.91 | 19.51 | 19.86 | 19.86 | +0.37 (+1.90%) | 3,046,721 |
9 Mar 2018 | CNY | 19.2 | 19.57 | 19.19 | 19.49 | 19.49 | +0.31 (+1.62%) | 3,210,141 |
8 Mar 2018 | CNY | 19.13 | 19.38 | 19.06 | 19.18 | 19.18 | +0.05 (+0.26%) | 2,111,579 |
7 Mar 2018 | CNY | 19.54 | 19.61 | 19.12 | 19.13 | 19.13 | -0.36 (-1.85%) | 2,706,900 |
6 Mar 2018 | CNY | 19.04 | 19.69 | 19 | 19.49 | 19.49 | +0.47 (+2.47%) | 4,092,097 |