Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | CNY | 22.5 | 22.54 | 20.95 | 21.11 | 21.11 | -1.39 (-6.18%) | 5,137,927 |
12 Jan 2018 | CNY | 22.89 | 22.96 | 22.49 | 22.5 | 22.5 | -0.5 (-2.17%) | 3,011,660 |
11 Jan 2018 | CNY | 22.81 | 23.42 | 22.78 | 23 | 23 | +0.2 (+0.88%) | 3,369,087 |
10 Jan 2018 | CNY | 23.14 | 23.16 | 22.61 | 22.8 | 22.8 | -0.4 (-1.72%) | 3,509,233 |
9 Jan 2018 | CNY | 22.58 | 23.45 | 22.42 | 23.2 | 23.2 | +0.48 (+2.11%) | 5,537,808 |
8 Jan 2018 | CNY | 23.08 | 23.22 | 22.49 | 22.72 | 22.72 | -0.51 (-2.20%) | 4,958,644 |
5 Jan 2018 | CNY | 23.34 | 23.46 | 23.16 | 23.23 | 23.23 | -0.18 (-0.77%) | 2,575,317 |
4 Jan 2018 | CNY | 23.44 | 23.6 | 23.27 | 23.41 | 23.41 | -0.15 (-0.64%) | 3,716,529 |
3 Jan 2018 | CNY | 23.21 | 23.72 | 23.08 | 23.56 | 23.56 | +0.31 (+1.33%) | 4,164,526 |
2 Jan 2018 | CNY | 23.07 | 23.29 | 22.98 | 23.25 | 23.25 | +0.21 (+0.91%) | 3,272,481 |
29 Dec 2017 | CNY | 23.28 | 23.44 | 22.98 | 23.04 | 23.04 | -0.31 (-1.33%) | 4,206,045 |
28 Dec 2017 | CNY | 23.97 | 23.97 | 23.29 | 23.35 | 23.35 | +0.2 (+0.86%) | 6,291,385 |
27 Dec 2017 | CNY | 23.01 | 23.6 | 22.9 | 23.15 | 23.15 | +0.19 (+0.83%) | 4,757,977 |
26 Dec 2017 | CNY | 23.23 | 23.29 | 22.7 | 22.96 | 22.96 | -0.22 (-0.95%) | 4,766,192 |
25 Dec 2017 | CNY | 23.6 | 23.7 | 23 | 23.18 | 23.18 | -0.11 (-0.47%) | 3,981,760 |
22 Dec 2017 | CNY | 23.8 | 24.14 | 23.25 | 23.29 | 23.29 | +0.13 (+0.56%) | 7,365,342 |
21 Dec 2017 | CNY | 23.15 | 23.67 | 22.97 | 23.16 | 23.16 | -0.04 (-0.17%) | 4,917,047 |
20 Dec 2017 | CNY | 22.9 | 23.2 | 22.62 | 23.2 | 23.2 | +0.24 (+1.05%) | 3,988,963 |
19 Dec 2017 | CNY | 22.86 | 23.17 | 22.38 | 22.96 | 22.96 | +0.1 (+0.44%) | 5,395,737 |
18 Dec 2017 | CNY | 21.97 | 23.68 | 21.95 | 22.86 | 22.86 | +0.87 (+3.96%) | 9,664,341 |
15 Dec 2017 | CNY | 20.69 | 22.55 | 20.17 | 21.99 | 21.99 | +1.4 (+6.80%) | 10,226,567 |
14 Dec 2017 | CNY | 20.82 | 20.82 | 20.44 | 20.59 | 20.59 | -0.31 (-1.48%) | 3,052,771 |
13 Dec 2017 | CNY | 20.44 | 20.96 | 20.44 | 20.9 | 20.9 | +0.36 (+1.75%) | 3,451,819 |
12 Dec 2017 | CNY | 20.68 | 20.86 | 20.43 | 20.54 | 20.54 | -0.31 (-1.49%) | 4,233,473 |
11 Dec 2017 | CNY | 21.01 | 21.06 | 20.57 | 20.85 | 20.85 | -0.3 (-1.42%) | 6,141,635 |
8 Dec 2017 | CNY | 21.36 | 21.57 | 21.05 | 21.15 | 21.15 | -0.47 (-2.17%) | 6,277,333 |
7 Dec 2017 | CNY | 20.23 | 21.87 | 20.02 | 21.62 | 21.62 | +1.28 (+6.29%) | 9,615,497 |
6 Dec 2017 | CNY | 20.44 | 20.55 | 19.84 | 20.34 | 20.34 | +0.04 (+0.20%) | 6,348,259 |
5 Dec 2017 | CNY | 21.4 | 21.6 | 20.1 | 20.3 | 20.3 | -1.04 (-4.87%) | 6,222,112 |
4 Dec 2017 | CNY | 21.58 | 21.76 | 21.15 | 21.34 | 21.34 | -0.42 (-1.93%) | 4,083,702 |