Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | CNY | 14.59 | 14.68 | 14.4 | 14.51 | 14.51 | -0.1 (-0.68%) | 1,826,226 |
28 Feb 2018 | CNY | 14.7 | 14.84 | 14.53 | 14.61 | 14.61 | -0.13 (-0.88%) | 1,604,457 |
27 Feb 2018 | CNY | 14.7 | 14.77 | 14.3 | 14.74 | 14.74 | +0.09 (+0.61%) | 2,610,329 |
26 Feb 2018 | CNY | 13.75 | 14.73 | 13.7 | 14.65 | 14.65 | +1.11 (+8.20%) | 6,565,723 |
23 Feb 2018 | CNY | 12.31 | 13.6 | 12.31 | 13.54 | 13.54 | +0.05 (+0.37%) | 6,762,246 |
1 Feb 2018 | CNY | 14.82 | 15.27 | 13.47 | 13.49 | 13.49 | -1.48 (-9.89%) | 9,109,855 |
31 Jan 2018 | CNY | 15.02 | 15.05 | 14.86 | 14.97 | 14.97 | -0.17 (-1.12%) | 2,270,204 |
30 Jan 2018 | CNY | 15.54 | 15.55 | 14.83 | 15.14 | 15.14 | -0.26 (-1.69%) | 4,723,207 |
29 Jan 2018 | CNY | 16.3 | 16.36 | 15.39 | 15.4 | 15.4 | -0.96 (-5.87%) | 4,851,400 |
26 Jan 2018 | CNY | 16.33 | 16.78 | 16.28 | 16.36 | 16.36 | -0.23 (-1.39%) | 3,249,421 |
25 Jan 2018 | CNY | 16.5 | 16.81 | 16.38 | 16.59 | 16.59 | -0.01 (-0.06%) | 7,543,450 |
24 Jan 2018 | CNY | 16.19 | 16.71 | 16.02 | 16.6 | 16.6 | +0.35 (+2.15%) | 7,802,216 |
23 Jan 2018 | CNY | 15.9 | 16.43 | 15.86 | 16.25 | 16.25 | +0.35 (+2.20%) | 8,445,227 |
22 Jan 2018 | CNY | 15.64 | 15.98 | 15.45 | 15.9 | 15.9 | +0.26 (+1.66%) | 5,781,969 |
19 Jan 2018 | CNY | 15.51 | 15.79 | 15.48 | 15.64 | 15.64 | -0.07 (-0.45%) | 2,168,801 |
18 Jan 2018 | CNY | 15.58 | 15.78 | 15.57 | 15.71 | 15.71 | -0.02 (-0.13%) | 1,437,300 |
17 Jan 2018 | CNY | 15.6 | 15.86 | 15.03 | 15.73 | 15.73 | +0.11 (+0.70%) | 4,254,471 |
16 Jan 2018 | CNY | 15.45 | 15.65 | 15.38 | 15.62 | 15.62 | +0.05 (+0.32%) | 2,164,989 |
15 Jan 2018 | CNY | 15.6 | 16.15 | 15.35 | 15.57 | 15.57 | -0.12 (-0.76%) | 4,463,139 |
12 Jan 2018 | CNY | 15.48 | 16 | 15.3 | 15.69 | 15.69 | +0.19 (+1.23%) | 5,475,304 |
11 Jan 2018 | CNY | 15.42 | 15.55 | 15.3 | 15.5 | 15.5 | +0.08 (+0.52%) | 1,847,203 |
10 Jan 2018 | CNY | 15.53 | 15.59 | 15.2 | 15.42 | 15.42 | -0.14 (-0.90%) | 1,933,793 |
9 Jan 2018 | CNY | 15.21 | 15.68 | 15.21 | 15.56 | 15.56 | +0.09 (+0.58%) | 3,243,629 |
8 Jan 2018 | CNY | 15.1 | 15.97 | 14.9 | 15.47 | 15.47 | +0.33 (+2.18%) | 4,758,919 |
5 Jan 2018 | CNY | 15.1 | 15.31 | 15.07 | 15.14 | 15.14 | +0.04 (+0.26%) | 1,588,666 |
4 Jan 2018 | CNY | 15.01 | 15.13 | 14.93 | 15.1 | 15.1 | -0.03 (-0.20%) | 1,510,566 |
3 Jan 2018 | CNY | 14.82 | 15.18 | 14.81 | 15.13 | 15.13 | +0.23 (+1.54%) | 2,129,480 |
2 Jan 2018 | CNY | 14.9 | 14.95 | 14.8 | 14.9 | 14.9 | +0.12 (+0.81%) | 1,119,638 |
29 Dec 2017 | CNY | 14.69 | 14.81 | 14.57 | 14.78 | 14.78 | +0.09 (+0.61%) | 876,110 |
28 Dec 2017 | CNY | 14.62 | 14.78 | 14.61 | 14.69 | 14.69 | -0.03 (-0.20%) | 1,308,188 |