Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jan 2018 | CNY | 19.51 | 19.75 | 19.09 | 19.12 | 19.12 | -1 (-4.97%) | 5,569,848 |
12 Jan 2018 | CNY | 20.38 | 20.43 | 20.11 | 20.12 | 20.12 | -0.38 (-1.85%) | 2,424,100 |
11 Jan 2018 | CNY | 20.3 | 20.67 | 20.04 | 20.5 | 20.5 | +0.08 (+0.39%) | 4,283,163 |
10 Jan 2018 | CNY | 21.26 | 21.33 | 20.28 | 20.42 | 20.42 | -0.93 (-4.36%) | 6,622,018 |
9 Jan 2018 | CNY | 21.09 | 21.43 | 20.9 | 21.35 | 21.35 | +0.31 (+1.47%) | 4,591,957 |
8 Jan 2018 | CNY | 21.19 | 21.38 | 20.72 | 21.04 | 21.04 | -0.22 (-1.03%) | 4,799,300 |
5 Jan 2018 | CNY | 21.09 | 21.4 | 21.03 | 21.26 | 21.26 | -0.01 (-0.05%) | 5,058,673 |
4 Jan 2018 | CNY | 21.41 | 21.58 | 21.2 | 21.27 | 21.27 | -0.34 (-1.57%) | 5,957,860 |
3 Jan 2018 | CNY | 21.71 | 21.71 | 20.97 | 21.61 | 21.61 | -0.2 (-0.92%) | 10,995,988 |
2 Jan 2018 | CNY | 21.52 | 21.86 | 21.42 | 21.81 | 21.81 | -0.08 (-0.37%) | 7,361,527 |
29 Dec 2017 | CNY | 22.2 | 22.2 | 21.53 | 21.89 | 21.89 | -0.5 (-2.23%) | 8,877,856 |
28 Dec 2017 | CNY | 22.25 | 22.75 | 21.71 | 22.39 | 22.39 | +0.14 (+0.63%) | 11,521,635 |
27 Dec 2017 | CNY | 22.1 | 22.59 | 22.01 | 22.25 | 22.25 | +0.06 (+0.27%) | 10,371,843 |
26 Dec 2017 | CNY | 21.97 | 22.32 | 21.4 | 22.19 | 22.19 | +0.39 (+1.79%) | 9,264,030 |
25 Dec 2017 | CNY | 21.7 | 22.6 | 21.6 | 21.8 | 21.8 | -0.16 (-0.73%) | 9,804,140 |
22 Dec 2017 | CNY | 20.82 | 22.8 | 20.68 | 21.96 | 21.96 | +0.86 (+4.08%) | 15,154,186 |
21 Dec 2017 | CNY | 20.5 | 21.1 | 20.14 | 21.1 | 21.1 | +1.92 (+10.01%) | 12,277,901 |
20 Dec 2017 | CNY | 19.51 | 19.58 | 19.15 | 19.18 | 19.18 | -0.37 (-1.89%) | 902,771 |
19 Dec 2017 | CNY | 19.49 | 19.66 | 19.45 | 19.55 | 19.55 | +0.06 (+0.31%) | 857,160 |
18 Dec 2017 | CNY | 19.73 | 19.78 | 19.36 | 19.49 | 19.49 | -0.24 (-1.22%) | 1,045,600 |
15 Dec 2017 | CNY | 19.85 | 19.87 | 19.51 | 19.73 | 19.73 | -0.13 (-0.65%) | 1,013,780 |
14 Dec 2017 | CNY | 19.56 | 19.94 | 19.41 | 19.86 | 19.86 | +0.28 (+1.43%) | 1,986,702 |
13 Dec 2017 | CNY | 19.19 | 19.6 | 19.19 | 19.58 | 19.58 | +0.4 (+2.09%) | 1,010,407 |
12 Dec 2017 | CNY | 19.64 | 19.64 | 19.13 | 19.18 | 19.18 | -0.48 (-2.44%) | 877,313 |
11 Dec 2017 | CNY | 19.68 | 19.7 | 19.45 | 19.66 | 19.66 | -0.01 (-0.05%) | 808,621 |
8 Dec 2017 | CNY | 19.14 | 19.7 | 19.1 | 19.67 | 19.67 | +0.47 (+2.45%) | 1,722,597 |
7 Dec 2017 | CNY | 19.04 | 19.34 | 19 | 19.2 | 19.2 | +0.05 (+0.26%) | 1,329,618 |
6 Dec 2017 | CNY | 18.9 | 19.25 | 18.6 | 19.15 | 19.15 | +0.2 (+1.06%) | 1,698,253 |
5 Dec 2017 | CNY | 19.47 | 19.64 | 18.87 | 18.95 | 18.95 | -0.54 (-2.77%) | 1,212,049 |
4 Dec 2017 | CNY | 19.9 | 19.9 | 19.46 | 19.49 | 19.49 | -0.41 (-2.06%) | 1,092,718 |