Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 May 2018 | CNY | 14.1 | 14.25 | 13.96 | 14 | 14 | -0.14 (-0.99%) | 3,989,248 |
24 May 2018 | CNY | 14.12 | 14.33 | 14.07 | 14.14 | 14.14 | +0.02 (+0.14%) | 4,124,752 |
23 May 2018 | CNY | 14.35 | 14.42 | 14.06 | 14.12 | 14.12 | -0.23 (-1.60%) | 4,440,907 |
22 May 2018 | CNY | 14.45 | 14.5 | 14.3 | 14.35 | 14.35 | -0.1 (-0.69%) | 3,065,968 |
21 May 2018 | CNY | 14.46 | 14.55 | 14.3 | 14.45 | 14.45 | +0.09 (+0.63%) | 3,198,614 |
18 May 2018 | CNY | 14.33 | 14.59 | 14.18 | 14.36 | 14.36 | +0.03 (+0.21%) | 3,822,500 |
17 May 2018 | CNY | 14.65 | 14.65 | 14.3 | 14.33 | 14.33 | -0.18 (-1.24%) | 2,515,138 |
16 May 2018 | CNY | 14.67 | 14.76 | 14.51 | 14.51 | 14.51 | -0.16 (-1.09%) | 3,150,722 |
15 May 2018 | CNY | 14.03 | 14.67 | 14.03 | 14.67 | 14.67 | +0.34 (+2.37%) | 4,781,782 |
14 May 2018 | CNY | 14.66 | 14.66 | 14 | 14.33 | 14.33 | -0.35 (-2.38%) | 5,242,791 |
11 May 2018 | CNY | 14.78 | 14.95 | 14.59 | 14.68 | 14.68 | -0.06 (-0.41%) | 3,235,789 |
10 May 2018 | CNY | 14.84 | 14.9 | 14.7 | 14.74 | 14.74 | -0.07 (-0.47%) | 3,434,581 |
9 May 2018 | CNY | 14.91 | 14.91 | 14.71 | 14.81 | 14.81 | -0.18 (-1.20%) | 4,011,064 |
8 May 2018 | CNY | 14.87 | 15.1 | 14.77 | 14.99 | 14.99 | +0.09 (+0.60%) | 7,020,940 |
7 May 2018 | CNY | 14.74 | 14.93 | 14.67 | 14.9 | 14.9 | +0.25 (+1.71%) | 5,827,259 |
4 May 2018 | CNY | 14.85 | 14.99 | 14.65 | 14.65 | 14.65 | -0.16 (-1.08%) | 3,447,373 |
3 May 2018 | CNY | 14.75 | 14.91 | 14.51 | 14.81 | 14.81 | +0.08 (+0.54%) | 5,291,767 |
2 May 2018 | CNY | 14.19 | 14.84 | 14.19 | 14.73 | 14.73 | +0.57 (+4.03%) | 7,905,513 |
27 Apr 2018 | CNY | 14.65 | 14.85 | 14.1 | 14.16 | 14.16 | -0.43 (-2.95%) | 5,643,516 |
26 Apr 2018 | CNY | 14.76 | 14.9 | 14.51 | 14.59 | 14.59 | -0.14 (-0.95%) | 3,620,731 |
25 Apr 2018 | CNY | 14.51 | 14.86 | 14.41 | 14.73 | 14.73 | +0.18 (+1.24%) | 4,952,910 |
24 Apr 2018 | CNY | 14.21 | 14.6 | 14.21 | 14.55 | 14.55 | +0.42 (+2.97%) | 5,543,087 |
23 Apr 2018 | CNY | 14.62 | 14.74 | 14 | 14.13 | 14.13 | -0.51 (-3.48%) | 6,013,234 |
20 Apr 2018 | CNY | 15.02 | 15.1 | 14.64 | 14.64 | 14.64 | -0.38 (-2.53%) | 5,923,480 |
19 Apr 2018 | CNY | 15.1 | 15.3 | 14.95 | 15.02 | 15.02 | -0.08 (-0.53%) | 4,681,098 |
18 Apr 2018 | CNY | 15.15 | 15.38 | 14.8 | 15.1 | 15.1 | +0.05 (+0.33%) | 6,185,676 |
17 Apr 2018 | CNY | 15.03 | 15.55 | 14.86 | 15.05 | 15.05 | +0.14 (+0.94%) | 10,065,075 |
16 Apr 2018 | CNY | 15.1 | 15.25 | 14.87 | 14.91 | 14.91 | -0.21 (-1.39%) | 5,776,039 |
13 Apr 2018 | CNY | 15.4 | 15.5 | 15.08 | 15.12 | 15.12 | -0.36 (-2.33%) | 8,023,744 |
12 Apr 2018 | CNY | 15.25 | 15.8 | 14.9 | 15.48 | 15.48 | +0.46 (+3.06%) | 14,677,862 |