Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | CNY | 15.8 | 16.08 | 15.7 | 15.96 | 15.96 | +0.21 (+1.33%) | 1,155,822 |
17 Apr 2018 | CNY | 16.4 | 16.55 | 15.74 | 15.75 | 15.75 | -0.64 (-3.90%) | 1,334,844 |
16 Apr 2018 | CNY | 16.66 | 16.69 | 16.24 | 16.39 | 16.39 | -0.45 (-2.67%) | 1,281,202 |
13 Apr 2018 | CNY | 16.66 | 17.29 | 16.56 | 16.84 | 16.84 | +0.18 (+1.08%) | 1,540,755 |
12 Apr 2018 | CNY | 16.75 | 16.94 | 16.61 | 16.66 | 16.66 | -0.09 (-0.54%) | 931,900 |
11 Apr 2018 | CNY | 16.78 | 16.99 | 16.7 | 16.75 | 16.75 | -0.04 (-0.24%) | 1,002,300 |
10 Apr 2018 | CNY | 16.5 | 17 | 16.5 | 16.79 | 16.79 | +0.14 (+0.84%) | 1,286,902 |
9 Apr 2018 | CNY | 16.55 | 16.84 | 16.1 | 16.65 | 16.65 | +0.02 (+0.12%) | 1,547,300 |
4 Apr 2018 | CNY | 16.51 | 16.95 | 16.51 | 16.63 | 16.63 | +0.05 (+0.30%) | 1,692,916 |
3 Apr 2018 | CNY | 17.08 | 17.08 | 16.4 | 16.58 | 16.58 | -0.78 (-4.49%) | 3,161,751 |
2 Apr 2018 | CNY | 17.77 | 17.77 | 17.28 | 17.36 | 17.36 | -0.58 (-3.23%) | 3,203,051 |
30 Mar 2018 | CNY | 18.04 | 18.25 | 17.9 | 17.94 | 17.94 | +0.04 (+0.22%) | 1,845,600 |
29 Mar 2018 | CNY | 18.08 | 18.27 | 17.78 | 17.9 | 17.9 | -0.15 (-0.83%) | 1,782,910 |
28 Mar 2018 | CNY | 18.59 | 18.59 | 18.04 | 18.05 | 18.05 | -0.6 (-3.22%) | 2,721,569 |
27 Mar 2018 | CNY | 18.36 | 19.5 | 18.36 | 18.65 | 18.65 | +0.47 (+2.59%) | 6,282,724 |
26 Mar 2018 | CNY | 17.4 | 19 | 16.82 | 18.18 | 18.18 | +0.7 (+4.00%) | 5,431,326 |
23 Mar 2018 | CNY | 17.55 | 17.77 | 16.52 | 17.48 | 17.48 | -0.3 (-1.69%) | 3,339,684 |
22 Mar 2018 | CNY | 17.93 | 18.18 | 17.71 | 17.78 | 17.78 | +0.28 (+1.60%) | 3,467,519 |
21 Mar 2018 | CNY | 17.59 | 17.93 | 17.46 | 17.5 | 17.5 | -0.24 (-1.35%) | 1,884,046 |
20 Mar 2018 | CNY | 17.4 | 17.88 | 17.4 | 17.74 | 17.74 | +0.05 (+0.28%) | 1,936,000 |
19 Mar 2018 | CNY | 17.51 | 17.86 | 17.31 | 17.69 | 17.69 | +0.13 (+0.74%) | 1,568,101 |
16 Mar 2018 | CNY | 17.7 | 17.76 | 17.39 | 17.56 | 17.56 | -0.2 (-1.13%) | 1,614,433 |
15 Mar 2018 | CNY | 17.2 | 17.82 | 17 | 17.76 | 17.76 | +0.29 (+1.66%) | 2,675,414 |
14 Mar 2018 | CNY | 17.3 | 18.23 | 17.3 | 17.47 | 17.47 | +0.17 (+0.98%) | 3,239,967 |
13 Mar 2018 | CNY | 17.4 | 17.67 | 17.29 | 17.3 | 17.3 | -0.39 (-2.20%) | 2,338,491 |
12 Mar 2018 | CNY | 17.06 | 17.71 | 17.06 | 17.69 | 17.69 | -0.02 (-0.11%) | 4,768,957 |
9 Mar 2018 | CNY | 16.99 | 18.03 | 16.75 | 17.71 | 17.71 | +1.32 (+8.05%) | 8,004,488 |
8 Mar 2018 | CNY | 16.2 | 16.39 | 16.15 | 16.39 | 16.39 | +0.14 (+0.86%) | 684,702 |
7 Mar 2018 | CNY | 16.37 | 16.46 | 16.25 | 16.25 | 16.25 | -0.23 (-1.40%) | 804,461 |
6 Mar 2018 | CNY | 16.34 | 16.8 | 16.19 | 16.48 | 16.48 | +0.12 (+0.73%) | 1,497,603 |