Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 15.06 | 15.23 | 14.7 | 15.2 | 15.2 | +0.15 (+1.00%) | 8,231,213 |
12 Mar 2018 | CNY | 14.9 | 15.44 | 14.8 | 15.05 | 15.05 | +0.21 (+1.42%) | 10,236,241 |
9 Mar 2018 | CNY | 14.33 | 14.92 | 14.23 | 14.84 | 14.84 | +0.59 (+4.14%) | 11,028,117 |
8 Mar 2018 | CNY | 14.27 | 14.42 | 14.06 | 14.25 | 14.25 | +0.05 (+0.35%) | 5,062,101 |
7 Mar 2018 | CNY | 14.44 | 14.52 | 14.12 | 14.2 | 14.2 | -0.25 (-1.73%) | 6,435,844 |
6 Mar 2018 | CNY | 14.6 | 14.77 | 14.34 | 14.45 | 14.45 | -0.14 (-0.96%) | 10,609,199 |
5 Mar 2018 | CNY | 14.5 | 14.69 | 14.17 | 14.59 | 14.59 | +0.38 (+2.67%) | 10,614,950 |
2 Mar 2018 | CNY | 14.19 | 14.81 | 14.08 | 14.21 | 14.21 | +0.13 (+0.92%) | 15,414,745 |
1 Mar 2018 | CNY | 13.3 | 14.2 | 13.29 | 14.08 | 14.08 | +0.72 (+5.39%) | 13,258,840 |
28 Feb 2018 | CNY | 13.15 | 13.65 | 13.07 | 13.36 | 13.36 | +0.05 (+0.38%) | 8,353,904 |
27 Feb 2018 | CNY | 12.86 | 13.57 | 12.86 | 13.31 | 13.31 | +0.42 (+3.26%) | 10,716,469 |
26 Feb 2018 | CNY | 12.6 | 13.01 | 12.52 | 12.89 | 12.89 | +0.38 (+3.04%) | 6,286,726 |
23 Feb 2018 | CNY | 12.35 | 12.72 | 12.28 | 12.51 | 12.51 | +0.18 (+1.46%) | 5,336,624 |
22 Feb 2018 | CNY | 12.12 | 12.4 | 12.11 | 12.33 | 12.33 | +0.28 (+2.32%) | 3,309,173 |
14 Feb 2018 | CNY | 12.11 | 12.17 | 11.96 | 12.05 | 12.05 | -0.04 (-0.33%) | 3,425,486 |
13 Feb 2018 | CNY | 12.14 | 12.29 | 12 | 12.09 | 12.09 | +0.1 (+0.83%) | 5,131,039 |
12 Feb 2018 | CNY | 12.18 | 12.39 | 11.99 | 11.99 | 11.99 | +0.19 (+1.61%) | 5,870,957 |
9 Feb 2018 | CNY | 12.09 | 12.35 | 11.78 | 11.8 | 11.8 | -0.76 (-6.05%) | 6,444,912 |
8 Feb 2018 | CNY | 12.35 | 12.84 | 12.28 | 12.56 | 12.56 | -0.01 (-0.08%) | 6,036,498 |
7 Feb 2018 | CNY | 13.14 | 13.25 | 11.88 | 12.57 | 12.57 | -0.27 (-2.10%) | 10,533,724 |
6 Feb 2018 | CNY | 13.29 | 13.66 | 12.84 | 12.84 | 12.84 | -1.43 (-10.02%) | 10,197,679 |
5 Feb 2018 | CNY | 15.35 | 15.49 | 14.27 | 14.27 | 14.27 | -1.58 (-9.97%) | 11,935,755 |
2 Feb 2018 | CNY | 15.52 | 16 | 15.1 | 15.85 | 15.85 | +0.54 (+3.53%) | 12,057,371 |
1 Feb 2018 | CNY | 15.54 | 15.98 | 15.05 | 15.31 | 15.31 | -0.42 (-2.67%) | 9,092,905 |
31 Jan 2018 | CNY | 16.17 | 16.3 | 15.52 | 15.73 | 15.73 | -0.42 (-2.60%) | 13,649,855 |
30 Jan 2018 | CNY | 14.91 | 16.15 | 14.91 | 16.15 | 16.15 | +1.47 (+10.01%) | 18,398,075 |
29 Jan 2018 | CNY | 15 | 15.12 | 14.65 | 14.68 | 14.68 | -0.42 (-2.78%) | 4,051,246 |
26 Jan 2018 | CNY | 15.22 | 15.38 | 15.02 | 15.1 | 15.1 | -0.18 (-1.18%) | 2,932,049 |
25 Jan 2018 | CNY | 15.12 | 15.66 | 14.93 | 15.28 | 15.28 | +0.17 (+1.13%) | 5,075,025 |
24 Jan 2018 | CNY | 14.94 | 15.15 | 14.71 | 15.11 | 15.11 | +0.18 (+1.21%) | 3,950,507 |