Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | CNY | 12.66 | 12.85 | 12.45 | 12.79 | 12.79 | +0.16 (+1.27%) | 1,732,700 |
22 Jan 2018 | CNY | 12.72 | 12.85 | 12.19 | 12.63 | 12.63 | +0.26 (+2.10%) | 1,975,867 |
19 Jan 2018 | CNY | 12.47 | 12.6 | 12.33 | 12.37 | 12.37 | -0.09 (-0.72%) | 943,534 |
18 Jan 2018 | CNY | 12.36 | 12.75 | 12.27 | 12.46 | 12.46 | -0.04 (-0.32%) | 1,310,424 |
17 Jan 2018 | CNY | 12.18 | 13.12 | 11.76 | 12.5 | 12.5 | +0.36 (+2.97%) | 2,482,956 |
16 Jan 2018 | CNY | 12.1 | 12.31 | 12.08 | 12.14 | 12.14 | -0.02 (-0.16%) | 1,141,949 |
15 Jan 2018 | CNY | 12.85 | 12.85 | 12.05 | 12.16 | 12.16 | -0.73 (-5.66%) | 1,937,356 |
12 Jan 2018 | CNY | 12.95 | 12.95 | 12.8 | 12.89 | 12.89 | -0.06 (-0.46%) | 968,650 |
11 Jan 2018 | CNY | 12.63 | 12.98 | 12.63 | 12.95 | 12.95 | +0.26 (+2.05%) | 1,341,049 |
10 Jan 2018 | CNY | 12.95 | 12.95 | 12.61 | 12.69 | 12.69 | -0.21 (-1.63%) | 1,453,941 |
9 Jan 2018 | CNY | 12.9 | 12.95 | 12.81 | 12.9 | 12.9 | +0.04 (+0.31%) | 903,924 |
8 Jan 2018 | CNY | 13.09 | 13.09 | 12.73 | 12.86 | 12.86 | -0.15 (-1.15%) | 1,314,291 |
5 Jan 2018 | CNY | 13.11 | 13.12 | 12.95 | 13.01 | 13.01 | -0.04 (-0.31%) | 1,146,840 |
4 Jan 2018 | CNY | 13.13 | 13.17 | 12.98 | 13.05 | 13.05 | -0.13 (-0.99%) | 1,249,450 |
3 Jan 2018 | CNY | 13.1 | 13.22 | 12.85 | 13.18 | 13.18 | +0.18 (+1.38%) | 2,258,415 |
2 Jan 2018 | CNY | 13.1 | 13.1 | 12.84 | 13 | 13 | -0.05 (-0.38%) | 926,501 |
29 Dec 2017 | CNY | 12.7 | 13.15 | 12.66 | 13.05 | 13.05 | +0.35 (+2.76%) | 1,362,015 |
28 Dec 2017 | CNY | 12.8 | 12.98 | 12.65 | 12.7 | 12.7 | -0.13 (-1.01%) | 1,474,555 |
27 Dec 2017 | CNY | 12.82 | 13.04 | 12.81 | 12.83 | 12.83 | -0.11 (-0.85%) | 964,217 |
26 Dec 2017 | CNY | 12.76 | 12.96 | 12.61 | 12.94 | 12.94 | +0.23 (+1.81%) | 1,133,031 |
25 Dec 2017 | CNY | 13.07 | 13.07 | 12.6 | 12.71 | 12.71 | -0.36 (-2.75%) | 1,698,040 |
22 Dec 2017 | CNY | 13.14 | 13.21 | 13.02 | 13.07 | 13.07 | -0.07 (-0.53%) | 823,750 |
21 Dec 2017 | CNY | 13.18 | 13.23 | 12.95 | 13.14 | 13.14 | +0.01 (+0.08%) | 1,060,650 |
20 Dec 2017 | CNY | 13.38 | 13.45 | 13.12 | 13.13 | 13.13 | -0.25 (-1.87%) | 1,080,950 |
19 Dec 2017 | CNY | 13.34 | 13.57 | 13.34 | 13.38 | 13.38 | +0.02 (+0.15%) | 924,638 |
18 Dec 2017 | CNY | 13.55 | 13.6 | 13.3 | 13.36 | 13.36 | -0.11 (-0.82%) | 748,550 |
15 Dec 2017 | CNY | 13.43 | 13.55 | 13.3 | 13.47 | 13.47 | +0.05 (+0.37%) | 1,174,625 |
14 Dec 2017 | CNY | 13.74 | 13.75 | 13 | 13.42 | 13.42 | -0.33 (-2.40%) | 2,133,150 |
13 Dec 2017 | CNY | 13.68 | 13.81 | 13.55 | 13.75 | 13.75 | +0.04 (+0.29%) | 1,201,805 |
12 Dec 2017 | CNY | 13.9 | 14.04 | 13.64 | 13.71 | 13.71 | -0.33 (-2.35%) | 2,013,170 |