Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2018 | CNY | 18.98 | 18.98 | 17.9 | 17.93 | 17.93 | -1.07 (-5.63%) | 1,808,218 |
19 Apr 2018 | CNY | 18.81 | 19.05 | 18.64 | 19 | 19 | -0.01 (-0.05%) | 1,703,006 |
18 Apr 2018 | CNY | 18.61 | 19.14 | 18.18 | 19.01 | 19.01 | +0.51 (+2.76%) | 2,026,358 |
17 Apr 2018 | CNY | 19.3 | 19.43 | 18.2 | 18.5 | 18.5 | -0.77 (-4.00%) | 1,515,362 |
16 Apr 2018 | CNY | 19.58 | 19.59 | 19.03 | 19.27 | 19.27 | -0.38 (-1.93%) | 1,546,050 |
13 Apr 2018 | CNY | 19.91 | 20.17 | 19.55 | 19.65 | 19.65 | -0.26 (-1.31%) | 1,839,737 |
12 Apr 2018 | CNY | 20.37 | 20.59 | 19.72 | 19.91 | 19.91 | -0.41 (-2.02%) | 2,901,212 |
11 Apr 2018 | CNY | 19.49 | 20.48 | 19.45 | 20.32 | 20.32 | +0.92 (+4.74%) | 4,221,354 |
10 Apr 2018 | CNY | 19.75 | 19.78 | 19.11 | 19.4 | 19.4 | -0.38 (-1.92%) | 1,750,623 |
9 Apr 2018 | CNY | 19.18 | 20 | 19.13 | 19.78 | 19.78 | +0.27 (+1.38%) | 1,551,423 |
4 Apr 2018 | CNY | 19.44 | 20.24 | 19.41 | 19.51 | 19.51 | +0.11 (+0.57%) | 2,018,600 |
3 Apr 2018 | CNY | 19.34 | 19.45 | 19.01 | 19.4 | 19.4 | -0.25 (-1.27%) | 1,445,262 |
2 Apr 2018 | CNY | 19.28 | 20.06 | 19.28 | 19.65 | 19.65 | +0.43 (+2.24%) | 2,618,163 |
30 Mar 2018 | CNY | 18.8 | 19.28 | 18.8 | 19.22 | 19.22 | +0.5 (+2.67%) | 1,978,237 |
29 Mar 2018 | CNY | 18.49 | 19 | 18.48 | 18.72 | 18.72 | +0.25 (+1.35%) | 1,306,278 |
28 Mar 2018 | CNY | 18.07 | 18.67 | 18.05 | 18.47 | 18.47 | +0.04 (+0.22%) | 1,504,919 |
27 Mar 2018 | CNY | 18.26 | 18.65 | 18.21 | 18.43 | 18.43 | +0.37 (+2.05%) | 1,459,143 |
26 Mar 2018 | CNY | 17.8 | 18.11 | 16.76 | 18.06 | 18.06 | -0.13 (-0.71%) | 1,606,682 |
23 Mar 2018 | CNY | 19.31 | 19.63 | 18.13 | 18.19 | 18.19 | -1.95 (-9.68%) | 3,079,890 |
22 Mar 2018 | CNY | 19.64 | 20.39 | 19.64 | 20.14 | 20.14 | +0.33 (+1.67%) | 2,031,704 |
21 Mar 2018 | CNY | 19.72 | 20.23 | 19.72 | 19.81 | 19.81 | +0.12 (+0.61%) | 2,079,806 |
20 Mar 2018 | CNY | 19.57 | 19.76 | 19.43 | 19.69 | 19.69 | -0.14 (-0.71%) | 1,270,298 |
19 Mar 2018 | CNY | 19.64 | 19.85 | 19.34 | 19.83 | 19.83 | +0.25 (+1.28%) | 1,251,548 |
16 Mar 2018 | CNY | 19.65 | 19.95 | 19.52 | 19.58 | 19.58 | -0.21 (-1.06%) | 1,189,273 |
15 Mar 2018 | CNY | 20.65 | 20.67 | 19.28 | 19.79 | 19.79 | -0.87 (-4.21%) | 3,195,569 |
14 Mar 2018 | CNY | 20.48 | 20.97 | 20.31 | 20.66 | 20.66 | +0.05 (+0.24%) | 2,280,211 |
13 Mar 2018 | CNY | 20.61 | 21.2 | 20.58 | 20.61 | 20.61 | +0.03 (+0.15%) | 3,400,691 |
12 Mar 2018 | CNY | 20.18 | 20.76 | 20.18 | 20.58 | 20.58 | +0.51 (+2.54%) | 3,510,566 |
9 Mar 2018 | CNY | 19.5 | 20.13 | 19.46 | 20.07 | 20.07 | +0.59 (+3.03%) | 3,727,408 |
8 Mar 2018 | CNY | 19.49 | 19.55 | 19.25 | 19.48 | 19.48 | -0.05 (-0.26%) | 1,990,581 |