Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 23.89 | 24.17 | 23.53 | 23.71 | 23.71 | -0.37 (-1.54%) | 22,398,084 |
12 Mar 2018 | CNY | 23.99 | 24.6 | 23.61 | 24.08 | 24.08 | +0.2 (+0.84%) | 42,941,588 |
9 Mar 2018 | CNY | 22.5 | 24.17 | 22.42 | 23.88 | 23.88 | +1.36 (+6.04%) | 49,385,959 |
8 Mar 2018 | CNY | 22.61 | 22.79 | 22.13 | 22.52 | 22.52 | -0.19 (-0.84%) | 20,464,178 |
7 Mar 2018 | CNY | 22.53 | 23.02 | 22.32 | 22.71 | 22.71 | +0.19 (+0.84%) | 25,206,947 |
6 Mar 2018 | CNY | 23.28 | 23.45 | 22.27 | 22.52 | 22.52 | -0.73 (-3.14%) | 36,657,881 |
5 Mar 2018 | CNY | 22.92 | 23.28 | 22.61 | 23.25 | 23.25 | +0.45 (+1.97%) | 23,023,973 |
2 Mar 2018 | CNY | 23.37 | 24.2 | 22.71 | 22.8 | 22.8 | -0.8 (-3.39%) | 37,132,959 |
1 Mar 2018 | CNY | 23.09 | 23.9 | 22.99 | 23.6 | 23.6 | +0.3 (+1.29%) | 32,495,765 |
28 Feb 2018 | CNY | 23.2 | 24.42 | 22.8 | 23.3 | 23.3 | -0.3 (-1.27%) | 45,086,505 |
27 Feb 2018 | CNY | 22.58 | 24.22 | 22.4 | 23.6 | 23.6 | +1.03 (+4.56%) | 51,688,015 |
26 Feb 2018 | CNY | 22.24 | 23.08 | 21.88 | 22.57 | 22.57 | +0.57 (+2.59%) | 45,664,679 |
23 Feb 2018 | CNY | 21.99 | 22.3 | 21.6 | 22 | 22 | -0.17 (-0.77%) | 26,450,058 |
22 Feb 2018 | CNY | 21.28 | 22.57 | 21.26 | 22.17 | 22.17 | +1 (+4.72%) | 38,072,444 |
14 Feb 2018 | CNY | 21.9 | 22.15 | 21.08 | 21.17 | 21.17 | -0.99 (-4.47%) | 28,910,280 |
13 Feb 2018 | CNY | 21.36 | 22.57 | 21 | 22.16 | 22.16 | +0.66 (+3.07%) | 46,103,300 |
12 Feb 2018 | CNY | 21.13 | 21.78 | 20.28 | 21.5 | 21.5 | +0.61 (+2.92%) | 43,573,790 |
9 Feb 2018 | CNY | 20.89 | 22.07 | 20.32 | 20.89 | 20.89 | -0.59 (-2.75%) | 51,430,193 |
8 Feb 2018 | CNY | 21.1 | 21.88 | 20.96 | 21.48 | 21.48 | +0.1 (+0.47%) | 43,969,158 |
7 Feb 2018 | CNY | 20.7 | 21.94 | 19.72 | 21.38 | 21.38 | +1.29 (+6.42%) | 58,090,628 |
6 Feb 2018 | CNY | 20.17 | 21.45 | 20.01 | 20.09 | 20.09 | -0.5 (-2.43%) | 50,884,635 |
5 Feb 2018 | CNY | 19.85 | 21.11 | 19.7 | 20.59 | 20.59 | +0.41 (+2.03%) | 32,766,642 |
2 Feb 2018 | CNY | 19.52 | 20.95 | 19.33 | 20.18 | 20.18 | -0.36 (-1.75%) | 39,451,666 |
1 Feb 2018 | CNY | 20.94 | 21.68 | 20.4 | 20.54 | 20.54 | -0.14 (-0.68%) | 45,558,498 |
31 Jan 2018 | CNY | 21.23 | 21.34 | 20.23 | 20.68 | 20.68 | -0.89 (-4.13%) | 36,044,884 |
30 Jan 2018 | CNY | 21.48 | 21.8 | 21.05 | 21.57 | 21.57 | -0.04 (-0.19%) | 31,721,188 |
29 Jan 2018 | CNY | 21.3 | 22 | 21.14 | 21.61 | 21.61 | -0.29 (-1.32%) | 45,952,845 |
26 Jan 2018 | CNY | 21.08 | 22.95 | 20.7 | 21.9 | 21.9 | +0.95 (+4.53%) | 65,785,281 |
25 Jan 2018 | CNY | 20.64 | 22.24 | 20.5 | 20.95 | 20.95 | +0.73 (+3.61%) | 81,130,955 |
24 Jan 2018 | CNY | 18.33 | 20.22 | 18.33 | 20.22 | 20.22 | +1.84 (+10.01%) | 45,617,839 |