Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | CNY | 16.3 | 16.8 | 16.3 | 16.72 | 16.72 | +0.12 (+0.72%) | 1,737,200 |
24 Apr 2018 | CNY | 16.1 | 16.8 | 15.81 | 16.6 | 16.6 | +0.34 (+2.09%) | 2,572,276 |
23 Apr 2018 | CNY | 16.13 | 16.26 | 15.83 | 16.26 | 16.26 | -0.1 (-0.61%) | 1,594,439 |
20 Apr 2018 | CNY | 16.25 | 16.44 | 16.12 | 16.36 | 16.36 | -0.04 (-0.24%) | 1,421,188 |
19 Apr 2018 | CNY | 16.14 | 16.49 | 16.11 | 16.4 | 16.4 | +0.13 (+0.80%) | 2,076,130 |
18 Apr 2018 | CNY | 15.45 | 16.27 | 15.36 | 16.27 | 16.27 | +0.78 (+5.04%) | 2,647,386 |
17 Apr 2018 | CNY | 15.11 | 15.69 | 15.01 | 15.49 | 15.49 | +0.38 (+2.51%) | 3,664,730 |
16 Apr 2018 | CNY | 15.13 | 15.3 | 15.05 | 15.11 | 15.11 | -0.04 (-0.26%) | 892,146 |
13 Apr 2018 | CNY | 15 | 15.16 | 15 | 15.15 | 15.15 | +0.15 (+1%) | 1,065,900 |
12 Apr 2018 | CNY | 15 | 15.1 | 14.96 | 15 | 15 | -0.1 (-0.66%) | 775,946 |
11 Apr 2018 | CNY | 15.06 | 15.25 | 15.03 | 15.1 | 15.1 | +0.03 (+0.20%) | 1,004,456 |
10 Apr 2018 | CNY | 14.82 | 15.12 | 14.51 | 15.07 | 15.07 | +0.14 (+0.94%) | 1,315,096 |
9 Apr 2018 | CNY | 15.03 | 15.18 | 14.66 | 14.93 | 14.93 | -0.26 (-1.71%) | 1,201,916 |
4 Apr 2018 | CNY | 15.22 | 15.78 | 15.1 | 15.19 | 15.19 | -0.04 (-0.26%) | 2,413,868 |
3 Apr 2018 | CNY | 15.2 | 15.65 | 14.9 | 15.23 | 15.23 | -0.29 (-1.87%) | 2,459,402 |
2 Apr 2018 | CNY | 14.65 | 15.95 | 14.6 | 15.52 | 15.52 | +0.65 (+4.37%) | 3,708,644 |
30 Mar 2018 | CNY | 14.63 | 14.91 | 14.23 | 14.87 | 14.87 | +0.21 (+1.43%) | 1,918,810 |
29 Mar 2018 | CNY | 14.09 | 14.68 | 14.05 | 14.66 | 14.66 | +0.57 (+4.05%) | 1,821,316 |
28 Mar 2018 | CNY | 14 | 14.44 | 13.9 | 14.09 | 14.09 | -0.16 (-1.12%) | 695,028 |
27 Mar 2018 | CNY | 13.8 | 14.35 | 13.8 | 14.25 | 14.25 | +0.4 (+2.89%) | 1,067,808 |
26 Mar 2018 | CNY | 13.53 | 14.05 | 13.12 | 13.85 | 13.85 | +0.05 (+0.36%) | 662,232 |
23 Mar 2018 | CNY | 13.95 | 14.09 | 13.11 | 13.8 | 13.8 | -0.38 (-2.68%) | 1,674,494 |
22 Mar 2018 | CNY | 14.14 | 14.38 | 13.98 | 14.18 | 14.18 | +0.03 (+0.21%) | 584,562 |
21 Mar 2018 | CNY | 14.1 | 14.5 | 14.06 | 14.15 | 14.15 | -0.08 (-0.56%) | 1,894,448 |
20 Mar 2018 | CNY | 13.99 | 14.48 | 13.6 | 14.23 | 14.23 | +0.4 (+2.89%) | 4,682,605 |
19 Mar 2018 | CNY | 13.55 | 13.95 | 13.11 | 13.83 | 13.83 | +0.28 (+2.07%) | 838,500 |
16 Mar 2018 | CNY | 13.61 | 13.89 | 13.55 | 13.55 | 13.55 | +0.04 (+0.30%) | 700,122 |
15 Mar 2018 | CNY | 13.31 | 13.65 | 13.31 | 13.51 | 13.51 | +0.09 (+0.67%) | 563,356 |
14 Mar 2018 | CNY | 13.15 | 13.66 | 13.15 | 13.42 | 13.42 | -0.17 (-1.25%) | 942,716 |
13 Mar 2018 | CNY | 13.73 | 13.91 | 13.58 | 13.59 | 13.59 | -0.32 (-2.30%) | 661,900 |