Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 15.95 | 16 | 15.7 | 15.72 | 15.72 | -0.33 (-2.06%) | 50,009,565 |
12 Mar 2018 | CNY | 15.7 | 16.07 | 15.5 | 16.05 | 16.05 | +0.44 (+2.82%) | 89,175,480 |
9 Mar 2018 | CNY | 14.89 | 15.66 | 14.82 | 15.61 | 15.61 | +0.72 (+4.84%) | 73,680,051 |
8 Mar 2018 | CNY | 15.11 | 15.12 | 14.68 | 14.89 | 14.89 | -0.25 (-1.65%) | 52,271,742 |
7 Mar 2018 | CNY | 15.5 | 15.5 | 15.1 | 15.14 | 15.14 | -0.34 (-2.20%) | 28,367,248 |
6 Mar 2018 | CNY | 15.4 | 15.66 | 15.18 | 15.48 | 15.48 | +0.2 (+1.31%) | 54,409,434 |
5 Mar 2018 | CNY | 15.27 | 15.35 | 15.06 | 15.28 | 15.28 | +0.13 (+0.86%) | 34,520,761 |
2 Mar 2018 | CNY | 15.48 | 15.64 | 15.09 | 15.15 | 15.15 | -0.49 (-3.13%) | 48,497,036 |
1 Mar 2018 | CNY | 15.4 | 15.85 | 15.33 | 15.64 | 15.64 | +0.08 (+0.51%) | 62,511,346 |
28 Feb 2018 | CNY | 15.07 | 15.7 | 15.01 | 15.56 | 15.56 | +0.31 (+2.03%) | 63,526,979 |
27 Feb 2018 | CNY | 15.05 | 15.66 | 14.93 | 15.25 | 15.25 | +0.32 (+2.14%) | 95,081,290 |
26 Feb 2018 | CNY | 13.83 | 15.07 | 13.82 | 14.93 | 14.93 | +1.23 (+8.98%) | 89,613,379 |
23 Feb 2018 | CNY | 13.86 | 13.96 | 13.58 | 13.7 | 13.7 | -0.17 (-1.23%) | 28,143,968 |
22 Feb 2018 | CNY | 13.38 | 13.87 | 13.3 | 13.87 | 13.87 | +0.72 (+5.48%) | 34,658,815 |
14 Feb 2018 | CNY | 13.41 | 13.47 | 13.1 | 13.15 | 13.15 | -0.27 (-2.01%) | 21,241,368 |
13 Feb 2018 | CNY | 13.57 | 13.68 | 13.32 | 13.42 | 13.42 | +0.02 (+0.15%) | 28,350,118 |
12 Feb 2018 | CNY | 13.18 | 13.45 | 13.1 | 13.4 | 13.4 | +0.38 (+2.92%) | 33,416,920 |
9 Feb 2018 | CNY | 12.99 | 13.29 | 12.81 | 13.02 | 13.02 | -0.38 (-2.84%) | 40,094,383 |
8 Feb 2018 | CNY | 12.88 | 13.47 | 12.85 | 13.4 | 13.4 | +0.32 (+2.45%) | 31,959,252 |
7 Feb 2018 | CNY | 13.6 | 13.64 | 12.99 | 13.08 | 13.08 | -0.23 (-1.73%) | 41,942,168 |
6 Feb 2018 | CNY | 13.33 | 13.59 | 13.04 | 13.31 | 13.31 | -0.53 (-3.83%) | 46,970,519 |
5 Feb 2018 | CNY | 14.22 | 14.34 | 13.8 | 13.84 | 13.84 | -0.66 (-4.55%) | 49,015,641 |
2 Feb 2018 | CNY | 14.02 | 14.5 | 13.98 | 14.5 | 14.5 | +0.49 (+3.50%) | 43,909,092 |
1 Feb 2018 | CNY | 13.83 | 14.19 | 13.8 | 14.01 | 14.01 | +0.01 (+0.07%) | 32,266,815 |
31 Jan 2018 | CNY | 14.65 | 14.68 | 13.78 | 14 | 14 | -0.76 (-5.15%) | 65,686,864 |
30 Jan 2018 | CNY | 14.8 | 15.02 | 14.65 | 14.76 | 14.76 | -0.14 (-0.94%) | 31,626,258 |
29 Jan 2018 | CNY | 15.74 | 15.75 | 14.89 | 14.9 | 14.9 | -0.86 (-5.46%) | 73,152,535 |
26 Jan 2018 | CNY | 16.15 | 16.16 | 15.73 | 15.76 | 15.76 | -0.4 (-2.48%) | 46,469,164 |
25 Jan 2018 | CNY | 16.11 | 16.38 | 15.95 | 16.16 | 16.16 | +0.09 (+0.56%) | 32,251,253 |
24 Jan 2018 | CNY | 15.85 | 16.14 | 15.53 | 16.07 | 16.07 | +0.2 (+1.26%) | 36,813,761 |