Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | CNY | 19.74 | 19.94 | 19.65 | 19.69 | 19.69 | -0.18 (-0.91%) | 1,060,147 |
24 Apr 2018 | CNY | 19.58 | 19.96 | 19.51 | 19.87 | 19.87 | +0.15 (+0.76%) | 1,203,801 |
23 Apr 2018 | CNY | 19.41 | 19.8 | 19.4 | 19.72 | 19.72 | +0.25 (+1.28%) | 818,304 |
20 Apr 2018 | CNY | 19.94 | 19.96 | 19.44 | 19.47 | 19.47 | -0.41 (-2.06%) | 871,300 |
19 Apr 2018 | CNY | 19.84 | 20 | 19.67 | 19.88 | 19.88 | +0.04 (+0.20%) | 890,847 |
18 Apr 2018 | CNY | 20.18 | 20.18 | 19.36 | 19.84 | 19.84 | +0.01 (+0.05%) | 1,020,547 |
17 Apr 2018 | CNY | 20.4 | 20.5 | 19.77 | 19.83 | 19.83 | -0.48 (-2.36%) | 1,100,317 |
16 Apr 2018 | CNY | 20.68 | 20.71 | 20.21 | 20.31 | 20.31 | -0.44 (-2.12%) | 885,446 |
13 Apr 2018 | CNY | 20.87 | 21.09 | 20.69 | 20.75 | 20.75 | -0.04 (-0.19%) | 744,200 |
12 Apr 2018 | CNY | 21.03 | 21.15 | 20.76 | 20.79 | 20.79 | -0.22 (-1.05%) | 1,055,101 |
11 Apr 2018 | CNY | 20.87 | 21.28 | 20.76 | 21.01 | 21.01 | +0.18 (+0.86%) | 1,216,446 |
10 Apr 2018 | CNY | 20.68 | 20.9 | 20.59 | 20.83 | 20.83 | +0.05 (+0.24%) | 1,151,801 |
9 Apr 2018 | CNY | 20.75 | 20.99 | 20.47 | 20.78 | 20.78 | -0.25 (-1.19%) | 880,800 |
4 Apr 2018 | CNY | 21.37 | 21.47 | 21.02 | 21.03 | 21.03 | -0.15 (-0.71%) | 1,162,501 |
3 Apr 2018 | CNY | 21.25 | 21.46 | 21.04 | 21.18 | 21.18 | -0.56 (-2.58%) | 1,483,382 |
2 Apr 2018 | CNY | 21.6 | 22.2 | 21.47 | 21.74 | 21.74 | +0.14 (+0.65%) | 1,734,800 |
30 Mar 2018 | CNY | 21.31 | 21.65 | 21.31 | 21.6 | 21.6 | +0.33 (+1.55%) | 1,372,901 |
29 Mar 2018 | CNY | 20.99 | 21.44 | 20.99 | 21.27 | 21.27 | +0.44 (+2.11%) | 1,292,601 |
28 Mar 2018 | CNY | 21 | 21.22 | 20.8 | 20.83 | 20.83 | -0.44 (-2.07%) | 1,264,016 |
27 Mar 2018 | CNY | 20.93 | 21.4 | 20.75 | 21.27 | 21.27 | +0.74 (+3.60%) | 1,654,800 |
26 Mar 2018 | CNY | 19.55 | 20.66 | 19.55 | 20.53 | 20.53 | -0.15 (-0.73%) | 1,492,550 |
23 Mar 2018 | CNY | 22.09 | 22.37 | 20.68 | 20.68 | 20.68 | -2.3 (-10.01%) | 3,021,775 |
22 Mar 2018 | CNY | 22.02 | 24 | 22.01 | 22.98 | 22.98 | +0.67 (+3.00%) | 2,577,501 |
21 Mar 2018 | CNY | 22.35 | 22.68 | 22.21 | 22.31 | 22.31 | +0.03 (+0.13%) | 1,672,300 |
20 Mar 2018 | CNY | 22.35 | 22.36 | 21.88 | 22.28 | 22.28 | -0.38 (-1.68%) | 1,908,800 |
19 Mar 2018 | CNY | 22.65 | 23.09 | 22.64 | 22.66 | 22.66 | +0.03 (+0.13%) | 1,352,675 |
16 Mar 2018 | CNY | 22.52 | 23.1 | 22.52 | 22.63 | 22.63 | +0.12 (+0.53%) | 1,794,747 |
15 Mar 2018 | CNY | 22.93 | 23.08 | 22.17 | 22.51 | 22.51 | -0.72 (-3.10%) | 2,579,316 |
14 Mar 2018 | CNY | 23.8 | 24.48 | 23.13 | 23.23 | 23.23 | -0.81 (-3.37%) | 4,140,810 |
13 Mar 2018 | CNY | 22.88 | 24.97 | 22.68 | 24.04 | 24.04 | +1.15 (+5.02%) | 5,450,488 |