Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Apr 2018 | CNY | 15.48 | 15.48 | 14.98 | 15.26 | 15.26 | -0.28 (-1.80%) | 3,336,207 |
13 Apr 2018 | CNY | 15.57 | 15.76 | 15.23 | 15.54 | 15.54 | +0.19 (+1.24%) | 3,698,396 |
12 Apr 2018 | CNY | 15.25 | 15.7 | 15.15 | 15.35 | 15.35 | +0.1 (+0.66%) | 5,926,164 |
11 Apr 2018 | CNY | 15 | 15.34 | 15 | 15.25 | 15.25 | -0.05 (-0.33%) | 2,177,607 |
10 Apr 2018 | CNY | 14.88 | 15.56 | 14.88 | 15.3 | 15.3 | +0.5 (+3.38%) | 3,884,753 |
9 Apr 2018 | CNY | 14.47 | 14.98 | 14.47 | 14.8 | 14.8 | +0.02 (+0.14%) | 1,832,158 |
4 Apr 2018 | CNY | 14.78 | 15.05 | 14.57 | 14.78 | 14.78 | -0.16 (-1.07%) | 4,840,156 |
3 Apr 2018 | CNY | 14.84 | 15.3 | 14.74 | 14.94 | 14.94 | +0.13 (+0.88%) | 3,593,336 |
2 Apr 2018 | CNY | 15.13 | 15.3 | 14.75 | 14.81 | 14.81 | -0.32 (-2.12%) | 4,091,902 |
30 Mar 2018 | CNY | 14.92 | 15.2 | 14.82 | 15.13 | 15.13 | +0.24 (+1.61%) | 3,513,554 |
29 Mar 2018 | CNY | 14.91 | 15.08 | 14.8 | 14.89 | 14.89 | 0.0 (0.0%) | 2,698,876 |
28 Mar 2018 | CNY | 14.65 | 15.1 | 14.6 | 14.89 | 14.89 | +0.17 (+1.15%) | 4,977,674 |
27 Mar 2018 | CNY | 14.32 | 14.8 | 14.32 | 14.72 | 14.72 | +0.33 (+2.29%) | 2,494,966 |
26 Mar 2018 | CNY | 14.39 | 14.39 | 14.05 | 14.39 | 14.39 | -0.23 (-1.57%) | 2,393,619 |
23 Mar 2018 | CNY | 14 | 14.67 | 14 | 14.62 | 14.62 | -0.24 (-1.62%) | 4,228,715 |
22 Mar 2018 | CNY | 14.85 | 14.99 | 14.75 | 14.86 | 14.86 | -0.02 (-0.13%) | 1,974,850 |
21 Mar 2018 | CNY | 14.9 | 15.08 | 14.82 | 14.88 | 14.88 | 0.0 (0.0%) | 1,840,784 |
20 Mar 2018 | CNY | 14.88 | 15.04 | 14.77 | 14.88 | 14.88 | -0.16 (-1.06%) | 2,993,100 |
19 Mar 2018 | CNY | 14.8 | 15.28 | 14.8 | 15.04 | 15.04 | -0.05 (-0.33%) | 1,573,757 |
16 Mar 2018 | CNY | 14.94 | 15.3 | 14.94 | 15.09 | 15.09 | -0.02 (-0.13%) | 2,528,410 |
15 Mar 2018 | CNY | 15.42 | 15.42 | 14.76 | 15.11 | 15.11 | -0.24 (-1.56%) | 3,216,101 |
14 Mar 2018 | CNY | 15.9 | 15.9 | 15.3 | 15.35 | 15.35 | -0.65 (-4.06%) | 4,493,052 |
13 Mar 2018 | CNY | 16.1 | 16.2 | 15.75 | 16 | 16 | -0.1 (-0.62%) | 5,611,655 |
12 Mar 2018 | CNY | 15.84 | 16.32 | 15.84 | 16.1 | 16.1 | +0.12 (+0.75%) | 12,043,974 |
9 Mar 2018 | CNY | 15.55 | 16 | 15.55 | 15.98 | 15.98 | +0.34 (+2.17%) | 5,613,468 |
8 Mar 2018 | CNY | 15.35 | 15.72 | 15.19 | 15.64 | 15.64 | +0.25 (+1.62%) | 4,297,166 |
7 Mar 2018 | CNY | 15.06 | 15.49 | 14.91 | 15.39 | 15.39 | +0.29 (+1.92%) | 4,533,831 |
6 Mar 2018 | CNY | 14.7 | 15.26 | 14.7 | 15.1 | 15.1 | +0.38 (+2.58%) | 3,580,925 |
5 Mar 2018 | CNY | 14.6 | 14.76 | 14.26 | 14.72 | 14.72 | +0.33 (+2.29%) | 2,167,235 |
2 Mar 2018 | CNY | 14.55 | 14.58 | 14.33 | 14.39 | 14.39 | -0.12 (-0.83%) | 1,248,811 |