Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Apr 2018 | CNY | 53.6 | 56.08 | 53.22 | 56.08 | 56.08 | +2.48 (+4.63%) | 1,001,326 |
23 Apr 2018 | CNY | 53 | 54.17 | 52.16 | 53.6 | 53.6 | +0.6 (+1.13%) | 421,300 |
20 Apr 2018 | CNY | 55.18 | 55.18 | 52.78 | 53 | 53 | -1.01 (-1.87%) | 657,800 |
19 Apr 2018 | CNY | 54.68 | 55.16 | 54.01 | 54.01 | 54.01 | -0.67 (-1.23%) | 758,800 |
18 Apr 2018 | CNY | 53.65 | 55.2 | 51.5 | 54.68 | 54.68 | +0.84 (+1.56%) | 928,900 |
17 Apr 2018 | CNY | 54.8 | 55.37 | 50.1 | 53.84 | 53.84 | -0.87 (-1.59%) | 875,773 |
16 Apr 2018 | CNY | 53.26 | 55.15 | 53.1 | 54.71 | 54.71 | +1.15 (+2.15%) | 568,800 |
13 Apr 2018 | CNY | 54.99 | 55.87 | 53.5 | 53.56 | 53.56 | -1.67 (-3.02%) | 719,400 |
12 Apr 2018 | CNY | 55.47 | 56.88 | 55.01 | 55.23 | 55.23 | -0.24 (-0.43%) | 866,700 |
11 Apr 2018 | CNY | 54.57 | 55.98 | 54.26 | 55.47 | 55.47 | +1.21 (+2.23%) | 878,793 |
10 Apr 2018 | CNY | 54.66 | 57.5 | 53.74 | 54.26 | 54.26 | -1.34 (-2.41%) | 1,310,498 |
9 Apr 2018 | CNY | 52.42 | 57.97 | 52.01 | 55.6 | 55.6 | +2.9 (+5.50%) | 1,569,900 |
4 Apr 2018 | CNY | 52.4 | 53.6 | 52.4 | 52.7 | 52.7 | +0.3 (+0.57%) | 646,226 |
3 Apr 2018 | CNY | 51.99 | 52.6 | 50.7 | 52.4 | 52.4 | -0.6 (-1.13%) | 658,800 |
2 Apr 2018 | CNY | 53.47 | 53.8 | 52.61 | 53 | 53 | -0.37 (-0.69%) | 1,169,599 |
30 Mar 2018 | CNY | 52.83 | 53.67 | 52.31 | 53.37 | 53.37 | +0.62 (+1.18%) | 1,010,600 |
29 Mar 2018 | CNY | 52 | 53.95 | 51.99 | 52.75 | 52.75 | +0.76 (+1.46%) | 873,000 |
28 Mar 2018 | CNY | 52 | 53.17 | 51.56 | 51.99 | 51.99 | -0.92 (-1.74%) | 788,500 |
27 Mar 2018 | CNY | 50.31 | 53.25 | 50.31 | 52.91 | 52.91 | +2.6 (+5.17%) | 1,323,621 |
26 Mar 2018 | CNY | 48.5 | 50.43 | 46.5 | 50.31 | 50.31 | +1.34 (+2.74%) | 525,900 |
23 Mar 2018 | CNY | 48.01 | 50.16 | 48.01 | 48.97 | 48.97 | -1.72 (-3.39%) | 1,208,900 |
22 Mar 2018 | CNY | 49.6 | 51.02 | 49.58 | 50.69 | 50.69 | +1.09 (+2.20%) | 845,300 |
21 Mar 2018 | CNY | 50.8 | 51.5 | 49.53 | 49.6 | 49.6 | -1.2 (-2.36%) | 918,100 |
20 Mar 2018 | CNY | 50.31 | 50.87 | 49.51 | 50.8 | 50.8 | -0.2 (-0.39%) | 908,699 |
19 Mar 2018 | CNY | 49.36 | 51.13 | 49.2 | 51 | 51 | +1.61 (+3.26%) | 981,685 |
16 Mar 2018 | CNY | 49.76 | 50.5 | 49.2 | 49.39 | 49.39 | -0.04 (-0.08%) | 1,150,700 |
15 Mar 2018 | CNY | 50.52 | 51.25 | 48.1 | 49.43 | 49.43 | -1.47 (-2.89%) | 1,794,200 |
14 Mar 2018 | CNY | 51 | 51.99 | 50.75 | 50.9 | 50.9 | -2.52 (-4.72%) | 2,383,702 |
13 Mar 2018 | CNY | 54.61 | 55.35 | 53.42 | 53.42 | 53.42 | -5.94 (-10.01%) | 3,598,043 |
12 Mar 2018 | CNY | 58.86 | 60.1 | 57.34 | 59.36 | 59.36 | +0.86 (+1.47%) | 2,584,609 |