Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2018 | CNY | 20.51 | 21.36 | 19.85 | 20.7 | 20.7 | +0.04 (+0.19%) | 30,283,725 |
13 Mar 2018 | CNY | 22 | 22 | 20.66 | 20.66 | 20.66 | -2.29 (-9.98%) | 33,365,459 |
12 Mar 2018 | CNY | 20.64 | 22.98 | 20.64 | 22.95 | 22.95 | +2 (+9.55%) | 38,985,968 |
9 Mar 2018 | CNY | 20.6 | 21.53 | 20.31 | 20.95 | 20.95 | -0.35 (-1.64%) | 32,546,409 |
8 Mar 2018 | CNY | 21.58 | 22.04 | 21.08 | 21.3 | 21.3 | -0.33 (-1.53%) | 33,539,751 |
7 Mar 2018 | CNY | 20.52 | 22.11 | 20.13 | 21.63 | 21.63 | +0.48 (+2.27%) | 36,219,482 |
6 Mar 2018 | CNY | 20.05 | 21.45 | 19.8 | 21.15 | 21.15 | +0.68 (+3.32%) | 41,682,069 |
5 Mar 2018 | CNY | 20.47 | 20.47 | 19.66 | 20.47 | 20.47 | +1.86 (+9.99%) | 43,743,698 |
2 Mar 2018 | CNY | 18.61 | 18.61 | 18.61 | 18.61 | 18.61 | +1.69 (+9.99%) | 3,035,180 |
1 Mar 2018 | CNY | 15.38 | 16.92 | 15.38 | 16.92 | 16.92 | +1.54 (+10.01%) | 6,650,073 |
28 Feb 2018 | CNY | 14.89 | 15.54 | 14.7 | 15.38 | 15.38 | +0.63 (+4.27%) | 5,099,695 |
27 Feb 2018 | CNY | 15.03 | 15.05 | 14.74 | 14.75 | 14.75 | -0.17 (-1.14%) | 1,670,474 |
26 Feb 2018 | CNY | 14.75 | 15.09 | 14.67 | 14.92 | 14.92 | +0.22 (+1.50%) | 3,130,303 |
23 Feb 2018 | CNY | 14.75 | 14.75 | 14.56 | 14.7 | 14.7 | +0.01 (+0.07%) | 1,563,700 |
22 Feb 2018 | CNY | 14.5 | 14.75 | 14.35 | 14.69 | 14.69 | +0.32 (+2.23%) | 2,242,545 |
14 Feb 2018 | CNY | 14.3 | 14.39 | 14.16 | 14.37 | 14.37 | +0.17 (+1.20%) | 1,109,743 |
13 Feb 2018 | CNY | 14.5 | 14.55 | 14.2 | 14.2 | 14.2 | -0.1 (-0.70%) | 1,908,188 |
12 Feb 2018 | CNY | 14.2 | 14.38 | 14.14 | 14.3 | 14.3 | +0.36 (+2.58%) | 2,040,999 |
9 Feb 2018 | CNY | 14 | 14.03 | 13.65 | 13.94 | 13.94 | -0.23 (-1.62%) | 2,355,783 |
8 Feb 2018 | CNY | 14.22 | 14.39 | 14 | 14.17 | 14.17 | +0.07 (+0.50%) | 2,474,272 |
7 Feb 2018 | CNY | 14.22 | 14.6 | 13.99 | 14.1 | 14.1 | +0.01 (+0.07%) | 3,426,545 |
6 Feb 2018 | CNY | 13.78 | 14.34 | 13.62 | 14.09 | 14.09 | +0.08 (+0.57%) | 4,299,506 |
5 Feb 2018 | CNY | 13.34 | 14.1 | 13.33 | 14.01 | 14.01 | +0.41 (+3.01%) | 2,519,808 |
2 Feb 2018 | CNY | 13.58 | 13.64 | 13.08 | 13.6 | 13.6 | 0.0 (0.0%) | 2,717,221 |
1 Feb 2018 | CNY | 13.49 | 13.66 | 13.4 | 13.6 | 13.6 | +0.16 (+1.19%) | 2,394,046 |
31 Jan 2018 | CNY | 13.01 | 13.54 | 13.01 | 13.44 | 13.44 | +0.08 (+0.60%) | 2,488,380 |
30 Jan 2018 | CNY | 13.47 | 13.47 | 13.29 | 13.36 | 13.36 | -0.11 (-0.82%) | 1,203,499 |
29 Jan 2018 | CNY | 13.87 | 13.88 | 13.4 | 13.47 | 13.47 | -0.4 (-2.88%) | 2,065,295 |
26 Jan 2018 | CNY | 13.82 | 13.94 | 13.71 | 13.87 | 13.87 | 0.0 (0.0%) | 941,298 |
25 Jan 2018 | CNY | 13.95 | 14.15 | 13.86 | 13.87 | 13.87 | -0.2 (-1.42%) | 2,096,395 |