Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Apr 2018 | CNY | 20.37 | 21.77 | 20.37 | 21.67 | 21.67 | +1.05 (+5.09%) | 2,185,752 |
9 Apr 2018 | CNY | 20.51 | 20.82 | 20.12 | 20.62 | 20.62 | -0.09 (-0.43%) | 882,650 |
4 Apr 2018 | CNY | 20.38 | 21.02 | 20.35 | 20.71 | 20.71 | +0.18 (+0.88%) | 1,068,557 |
3 Apr 2018 | CNY | 20.02 | 21.11 | 20.02 | 20.53 | 20.53 | -0.11 (-0.53%) | 1,816,801 |
2 Apr 2018 | CNY | 20.65 | 21.57 | 20.21 | 20.64 | 20.64 | +0.07 (+0.34%) | 2,515,287 |
30 Mar 2018 | CNY | 20.11 | 20.6 | 19.87 | 20.57 | 20.57 | +0.23 (+1.13%) | 1,896,757 |
29 Mar 2018 | CNY | 20.39 | 20.59 | 19.77 | 20.34 | 20.34 | -0.05 (-0.25%) | 2,253,520 |
28 Mar 2018 | CNY | 18.65 | 20.64 | 18.39 | 20.39 | 20.39 | +1.44 (+7.60%) | 4,889,461 |
27 Mar 2018 | CNY | 18.06 | 19.32 | 18.05 | 18.95 | 18.95 | +1.17 (+6.58%) | 2,756,198 |
26 Mar 2018 | CNY | 16.72 | 17.78 | 16.72 | 17.78 | 17.78 | +0.87 (+5.14%) | 1,268,109 |
23 Mar 2018 | CNY | 18 | 18.06 | 16.71 | 16.91 | 16.91 | -1.26 (-6.93%) | 1,198,350 |
22 Mar 2018 | CNY | 17.94 | 18.27 | 17.94 | 18.17 | 18.17 | +0.11 (+0.61%) | 535,900 |
21 Mar 2018 | CNY | 18.35 | 18.51 | 18.05 | 18.06 | 18.06 | -0.14 (-0.77%) | 802,316 |
20 Mar 2018 | CNY | 17.92 | 18.28 | 17.92 | 18.2 | 18.2 | +0.08 (+0.44%) | 894,009 |
19 Mar 2018 | CNY | 17.95 | 18.3 | 17.95 | 18.12 | 18.12 | +0.17 (+0.95%) | 1,100,611 |
16 Mar 2018 | CNY | 18 | 18.18 | 17.86 | 17.95 | 17.95 | -0.12 (-0.66%) | 545,350 |
15 Mar 2018 | CNY | 18.08 | 18.26 | 17.82 | 18.07 | 18.07 | -0.13 (-0.71%) | 892,138 |
14 Mar 2018 | CNY | 18.39 | 18.45 | 18.19 | 18.2 | 18.2 | -0.2 (-1.09%) | 784,805 |
13 Mar 2018 | CNY | 18.63 | 18.8 | 18.4 | 18.4 | 18.4 | -0.23 (-1.23%) | 1,373,200 |
12 Mar 2018 | CNY | 18.45 | 18.8 | 18.45 | 18.63 | 18.63 | +0.4 (+2.19%) | 2,094,450 |
9 Mar 2018 | CNY | 17.87 | 18.25 | 17.84 | 18.23 | 18.23 | +0.45 (+2.53%) | 1,655,500 |
8 Mar 2018 | CNY | 17.48 | 17.84 | 17.43 | 17.78 | 17.78 | +0.26 (+1.48%) | 661,559 |
7 Mar 2018 | CNY | 17.76 | 17.8 | 17.39 | 17.52 | 17.52 | -0.33 (-1.85%) | 904,619 |
6 Mar 2018 | CNY | 17.6 | 17.87 | 17.5 | 17.85 | 17.85 | +0.2 (+1.13%) | 813,950 |
5 Mar 2018 | CNY | 17.5 | 17.7 | 17.43 | 17.65 | 17.65 | +0.15 (+0.86%) | 600,124 |
2 Mar 2018 | CNY | 17.52 | 17.7 | 17.42 | 17.5 | 17.5 | -0.17 (-0.96%) | 627,950 |
1 Mar 2018 | CNY | 17.45 | 17.78 | 17.32 | 17.67 | 17.67 | +0.04 (+0.23%) | 739,850 |
28 Feb 2018 | CNY | 17.84 | 17.84 | 17.22 | 17.63 | 17.63 | +0.07 (+0.40%) | 2,460,199 |
27 Feb 2018 | CNY | 16.28 | 17.69 | 16.28 | 17.56 | 17.56 | +1.15 (+7.01%) | 3,056,964 |
26 Feb 2018 | CNY | 16.14 | 16.58 | 16.08 | 16.41 | 16.41 | +0.3 (+1.86%) | 1,955,901 |