Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jan 2018 | CNY | 18 | 18.67 | 18 | 18.22 | 18.22 | +0.23 (+1.28%) | 9,051,348 |
10 Jan 2018 | CNY | 18.65 | 18.7 | 17.68 | 17.99 | 17.99 | -0.72 (-3.85%) | 13,707,938 |
9 Jan 2018 | CNY | 18.62 | 18.75 | 18.47 | 18.71 | 18.71 | +0.11 (+0.59%) | 5,279,285 |
8 Jan 2018 | CNY | 18.92 | 18.95 | 18.36 | 18.6 | 18.6 | -0.4 (-2.11%) | 8,918,767 |
5 Jan 2018 | CNY | 19.45 | 19.45 | 18.92 | 19 | 19 | -0.39 (-2.01%) | 7,461,917 |
4 Jan 2018 | CNY | 19.77 | 19.91 | 19.27 | 19.39 | 19.39 | -0.41 (-2.07%) | 8,350,831 |
3 Jan 2018 | CNY | 19.45 | 20.05 | 19.25 | 19.8 | 19.8 | +0.38 (+1.96%) | 10,547,647 |
2 Jan 2018 | CNY | 19.21 | 19.65 | 19.05 | 19.42 | 19.42 | +0.28 (+1.46%) | 7,011,083 |
29 Dec 2017 | CNY | 19.45 | 19.45 | 19.05 | 19.14 | 19.14 | -0.18 (-0.93%) | 4,918,498 |
28 Dec 2017 | CNY | 19.03 | 19.46 | 18.89 | 19.32 | 19.32 | +0.25 (+1.31%) | 6,732,277 |
27 Dec 2017 | CNY | 18.95 | 19.24 | 18.68 | 19.07 | 19.07 | +0.17 (+0.90%) | 6,386,529 |
26 Dec 2017 | CNY | 18.56 | 19.13 | 18.56 | 18.9 | 18.9 | +0.4 (+2.16%) | 6,812,222 |
25 Dec 2017 | CNY | 18.91 | 19.08 | 18.33 | 18.5 | 18.5 | -0.41 (-2.17%) | 6,090,165 |
22 Dec 2017 | CNY | 19.33 | 19.33 | 18.8 | 18.91 | 18.91 | -0.2 (-1.05%) | 4,998,294 |
21 Dec 2017 | CNY | 19.13 | 19.51 | 19.02 | 19.11 | 19.11 | +0.07 (+0.37%) | 7,471,970 |
20 Dec 2017 | CNY | 19 | 19.15 | 18.84 | 19.04 | 19.04 | +0.04 (+0.21%) | 8,440,449 |
19 Dec 2017 | CNY | 19.39 | 19.68 | 18.96 | 19 | 19 | -0.38 (-1.96%) | 12,590,450 |
18 Dec 2017 | CNY | 20.18 | 20.18 | 19.31 | 19.38 | 19.38 | -0.73 (-3.63%) | 8,083,286 |
15 Dec 2017 | CNY | 20.38 | 20.58 | 19.91 | 20.11 | 20.11 | -0.3 (-1.47%) | 9,952,259 |
14 Dec 2017 | CNY | 20.4 | 20.57 | 20.1 | 20.41 | 20.41 | -0.09 (-0.44%) | 7,024,154 |
13 Dec 2017 | CNY | 19.85 | 20.51 | 19.3 | 20.5 | 20.5 | +0.69 (+3.48%) | 11,760,177 |
12 Dec 2017 | CNY | 20.45 | 20.45 | 19.78 | 19.81 | 19.81 | -0.67 (-3.27%) | 7,086,099 |
11 Dec 2017 | CNY | 19.9 | 20.75 | 19.9 | 20.48 | 20.48 | +0.78 (+3.96%) | 12,374,665 |
8 Dec 2017 | CNY | 19.83 | 19.99 | 19.67 | 19.7 | 19.7 | -0.14 (-0.71%) | 4,442,597 |
7 Dec 2017 | CNY | 20.19 | 20.38 | 19.64 | 19.84 | 19.84 | -0.26 (-1.29%) | 4,604,802 |
6 Dec 2017 | CNY | 19.8 | 20.29 | 19.65 | 20.1 | 20.1 | +0.27 (+1.36%) | 4,919,789 |
5 Dec 2017 | CNY | 20.16 | 20.16 | 19.58 | 19.83 | 19.83 | -0.33 (-1.64%) | 4,147,636 |
4 Dec 2017 | CNY | 19.5 | 20.33 | 19.5 | 20.16 | 20.16 | +0.65 (+3.33%) | 7,737,647 |
1 Dec 2017 | CNY | 19 | 19.65 | 18.81 | 19.51 | 19.51 | +0.5 (+2.63%) | 6,019,308 |
30 Nov 2017 | CNY | 19.45 | 19.69 | 18.91 | 19.01 | 19.01 | -0.41 (-2.11%) | 6,266,563 |