Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Mar 2018 | CNY | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.0 (0.0%) | 0 |
2 Mar 2018 | CNY | 25.49 | 26.56 | 25.41 | 25.42 | 25.42 | -0.48 (-1.85%) | 15,620,611 |
1 Mar 2018 | CNY | 24.53 | 26.09 | 24.38 | 25.9 | 25.9 | +0.8 (+3.19%) | 21,774,739 |
28 Feb 2018 | CNY | 23.98 | 25.5 | 23.8 | 25.1 | 25.1 | +1.05 (+4.37%) | 17,735,531 |
27 Feb 2018 | CNY | 24 | 24.5 | 23.9 | 24.05 | 24.05 | -0.5 (-2.04%) | 8,719,250 |
26 Feb 2018 | CNY | 24.21 | 24.81 | 23.88 | 24.55 | 24.55 | +0.24 (+0.99%) | 13,986,486 |
23 Feb 2018 | CNY | 23.92 | 24.58 | 23.56 | 24.31 | 24.31 | +0.2 (+0.83%) | 12,125,669 |
22 Feb 2018 | CNY | 23.69 | 25.25 | 23.41 | 24.11 | 24.11 | +0.52 (+2.20%) | 17,073,707 |
14 Feb 2018 | CNY | 23.3 | 23.65 | 22.6 | 23.59 | 23.59 | +0.67 (+2.92%) | 9,981,234 |
13 Feb 2018 | CNY | 23.7 | 24.02 | 22.92 | 22.92 | 22.92 | -0.03 (-0.13%) | 16,431,723 |
12 Feb 2018 | CNY | 21.29 | 22.95 | 21.29 | 22.95 | 22.95 | +2.09 (+10.02%) | 11,349,059 |
9 Feb 2018 | CNY | 20.2 | 21.28 | 20 | 20.86 | 20.86 | +0.13 (+0.63%) | 9,279,474 |
8 Feb 2018 | CNY | 20.04 | 20.95 | 20 | 20.73 | 20.73 | +0.73 (+3.65%) | 6,058,736 |
7 Feb 2018 | CNY | 20.31 | 20.62 | 19.35 | 20 | 20 | +0.27 (+1.37%) | 5,579,096 |
6 Feb 2018 | CNY | 21 | 21.46 | 19.65 | 19.73 | 19.73 | -1.87 (-8.66%) | 9,054,413 |
5 Feb 2018 | CNY | 21.62 | 22 | 21.56 | 21.6 | 21.6 | -0.62 (-2.79%) | 3,753,924 |
2 Feb 2018 | CNY | 22.08 | 22.48 | 21.3 | 22.22 | 22.22 | +0.14 (+0.63%) | 4,084,438 |
1 Feb 2018 | CNY | 22.97 | 23.34 | 22.02 | 22.08 | 22.08 | -0.73 (-3.20%) | 6,166,700 |
31 Jan 2018 | CNY | 23.53 | 23.77 | 22.79 | 22.81 | 22.81 | -0.97 (-4.08%) | 7,001,905 |
30 Jan 2018 | CNY | 23.33 | 24.07 | 23.33 | 23.78 | 23.78 | +0.56 (+2.41%) | 7,543,224 |
29 Jan 2018 | CNY | 23.23 | 23.56 | 23.11 | 23.22 | 23.22 | -0.12 (-0.51%) | 4,886,368 |
26 Jan 2018 | CNY | 23.55 | 23.92 | 23.32 | 23.34 | 23.34 | -0.41 (-1.73%) | 5,196,850 |
25 Jan 2018 | CNY | 24.03 | 24.55 | 23.74 | 23.75 | 23.75 | -0.4 (-1.66%) | 8,905,320 |
24 Jan 2018 | CNY | 23.95 | 24.45 | 23.72 | 24.15 | 24.15 | +0.08 (+0.33%) | 8,664,047 |
23 Jan 2018 | CNY | 23.4 | 24.16 | 23.35 | 24.07 | 24.07 | +0.59 (+2.51%) | 9,939,254 |
22 Jan 2018 | CNY | 22.8 | 23.5 | 22.35 | 23.48 | 23.48 | +0.62 (+2.71%) | 7,315,609 |
19 Jan 2018 | CNY | 23.19 | 23.38 | 22.77 | 22.86 | 22.86 | -0.34 (-1.47%) | 5,087,097 |
18 Jan 2018 | CNY | 23.28 | 23.59 | 23.16 | 23.2 | 23.2 | -0.16 (-0.68%) | 4,572,244 |
17 Jan 2018 | CNY | 23.14 | 23.52 | 22.3 | 23.36 | 23.36 | +0.14 (+0.60%) | 7,753,522 |
16 Jan 2018 | CNY | 23.3 | 23.61 | 22.59 | 23.22 | 23.22 | -0.08 (-0.34%) | 9,384,762 |