Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | CNY | 13.06 | 13.13 | 12.86 | 12.99 | 12.99 | -0.07 (-0.54%) | 6,093,163 |
22 Jan 2018 | CNY | 12.78 | 13.15 | 12.65 | 13.06 | 13.06 | +0.34 (+2.67%) | 9,949,820 |
19 Jan 2018 | CNY | 12.86 | 13.05 | 12.69 | 12.72 | 12.72 | -0.18 (-1.40%) | 7,640,293 |
18 Jan 2018 | CNY | 12.88 | 12.95 | 12.79 | 12.9 | 12.9 | +0.02 (+0.16%) | 4,626,234 |
17 Jan 2018 | CNY | 12.88 | 12.94 | 12.58 | 12.88 | 12.88 | -0.01 (-0.08%) | 8,370,559 |
16 Jan 2018 | CNY | 13.2 | 13.35 | 12.75 | 12.89 | 12.89 | -0.36 (-2.72%) | 11,707,705 |
15 Jan 2018 | CNY | 13.79 | 13.87 | 13.18 | 13.25 | 13.25 | -0.59 (-4.26%) | 11,910,265 |
12 Jan 2018 | CNY | 13.99 | 14.07 | 13.82 | 13.84 | 13.84 | -0.12 (-0.86%) | 4,723,966 |
11 Jan 2018 | CNY | 13.86 | 14.04 | 13.71 | 13.96 | 13.96 | +0.05 (+0.36%) | 7,791,780 |
10 Jan 2018 | CNY | 14.04 | 14.2 | 13.85 | 13.91 | 13.91 | -0.14 (-1.00%) | 7,933,554 |
9 Jan 2018 | CNY | 14.09 | 14.15 | 13.99 | 14.05 | 14.05 | -0.09 (-0.64%) | 6,991,558 |
8 Jan 2018 | CNY | 14.31 | 14.46 | 14.01 | 14.14 | 14.14 | +0.01 (+0.07%) | 6,700,934 |
5 Jan 2018 | CNY | 14.12 | 14.19 | 14.06 | 14.13 | 14.13 | -0.02 (-0.14%) | 5,205,175 |
4 Jan 2018 | CNY | 14.03 | 14.31 | 14.03 | 14.15 | 14.15 | +0.1 (+0.71%) | 8,148,536 |
3 Jan 2018 | CNY | 14.03 | 14.16 | 13.97 | 14.05 | 14.05 | +0.01 (+0.07%) | 7,215,021 |
2 Jan 2018 | CNY | 13.98 | 14.11 | 13.8 | 14.04 | 14.04 | +0.21 (+1.52%) | 6,998,658 |
29 Dec 2017 | CNY | 13.72 | 13.85 | 13.68 | 13.83 | 13.83 | +0.17 (+1.24%) | 3,749,637 |
28 Dec 2017 | CNY | 13.76 | 13.86 | 13.65 | 13.66 | 13.66 | -0.12 (-0.87%) | 5,034,715 |
27 Dec 2017 | CNY | 13.77 | 13.95 | 13.73 | 13.78 | 13.78 | 0.0 (0.0%) | 5,028,536 |
26 Dec 2017 | CNY | 13.6 | 13.85 | 13.53 | 13.78 | 13.78 | +0.21 (+1.55%) | 6,166,348 |
25 Dec 2017 | CNY | 14.12 | 14.26 | 13.47 | 13.57 | 13.57 | -0.62 (-4.37%) | 15,140,897 |
22 Dec 2017 | CNY | 14.23 | 14.32 | 14.19 | 14.19 | 14.19 | -0.07 (-0.49%) | 4,070,800 |
21 Dec 2017 | CNY | 14.18 | 14.32 | 14.01 | 14.26 | 14.26 | +0.07 (+0.49%) | 6,333,521 |
20 Dec 2017 | CNY | 14 | 14.28 | 14 | 14.19 | 14.19 | +0.12 (+0.85%) | 7,440,735 |
19 Dec 2017 | CNY | 14.05 | 14.13 | 14 | 14.07 | 14.07 | +0.16 (+1.15%) | 7,899,618 |
18 Dec 2017 | CNY | 14.68 | 14.76 | 13.89 | 13.91 | 13.91 | -0.83 (-5.63%) | 18,823,995 |
15 Dec 2017 | CNY | 14.75 | 14.96 | 14.68 | 14.74 | 14.74 | +0.01 (+0.07%) | 7,578,242 |
14 Dec 2017 | CNY | 14.69 | 14.82 | 14.62 | 14.73 | 14.73 | -0.01 (-0.07%) | 4,290,749 |
13 Dec 2017 | CNY | 14.78 | 14.88 | 14.5 | 14.74 | 14.74 | -0.07 (-0.47%) | 8,078,615 |
12 Dec 2017 | CNY | 14.89 | 15.09 | 14.76 | 14.81 | 14.81 | -0.02 (-0.13%) | 10,250,886 |