Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 22.43 | 22.91 | 22.26 | 22.89 | 22.89 | +0.45 (+2.01%) | 2,527,410 |
9 Mar 2018 | CNY | 21.73 | 23.11 | 21.71 | 22.44 | 22.44 | +0.6 (+2.75%) | 3,173,801 |
8 Mar 2018 | CNY | 21.66 | 21.88 | 21.5 | 21.84 | 21.84 | +0.15 (+0.69%) | 1,665,300 |
7 Mar 2018 | CNY | 21.67 | 21.93 | 21.5 | 21.69 | 21.69 | +0.02 (+0.09%) | 1,652,901 |
6 Mar 2018 | CNY | 21.63 | 21.84 | 21.31 | 21.67 | 21.67 | 0.0 (0.0%) | 1,897,198 |
5 Mar 2018 | CNY | 20.9 | 22.21 | 20.83 | 21.67 | 21.67 | +0.66 (+3.14%) | 2,859,327 |
2 Mar 2018 | CNY | 20.99 | 21.19 | 20.92 | 21.01 | 21.01 | -0.16 (-0.76%) | 1,257,000 |
1 Mar 2018 | CNY | 20.99 | 21.29 | 20.81 | 21.17 | 21.17 | +0.15 (+0.71%) | 1,675,899 |
28 Feb 2018 | CNY | 20.93 | 21.18 | 20.81 | 21.02 | 21.02 | -0.08 (-0.38%) | 1,382,900 |
27 Feb 2018 | CNY | 20.91 | 21.11 | 20.71 | 21.1 | 21.1 | +0.15 (+0.72%) | 1,953,235 |
26 Feb 2018 | CNY | 20.42 | 21.15 | 20.42 | 20.95 | 20.95 | +0.38 (+1.85%) | 2,092,999 |
23 Feb 2018 | CNY | 20.45 | 20.58 | 20.22 | 20.57 | 20.57 | +0.16 (+0.78%) | 1,626,634 |
22 Feb 2018 | CNY | 20.28 | 20.54 | 20.14 | 20.41 | 20.41 | +0.32 (+1.59%) | 1,459,804 |
14 Feb 2018 | CNY | 19.66 | 20.56 | 19.62 | 20.09 | 20.09 | +0.4 (+2.03%) | 1,905,902 |
13 Feb 2018 | CNY | 19.89 | 20.37 | 19.5 | 19.69 | 19.69 | -0.31 (-1.55%) | 1,739,700 |
12 Feb 2018 | CNY | 19.93 | 20.46 | 19.68 | 20 | 20 | +0.53 (+2.72%) | 1,963,900 |
9 Feb 2018 | CNY | 19.88 | 20.31 | 19.1 | 19.47 | 19.47 | -1.36 (-6.53%) | 2,636,973 |
8 Feb 2018 | CNY | 20.52 | 21.22 | 20.25 | 20.83 | 20.83 | +0.19 (+0.92%) | 2,707,558 |
7 Feb 2018 | CNY | 21.35 | 21.35 | 19.8 | 20.64 | 20.64 | -0.48 (-2.27%) | 4,165,700 |
6 Feb 2018 | CNY | 21.2 | 22.57 | 20.83 | 21.12 | 21.12 | +0.6 (+2.92%) | 5,715,018 |
5 Feb 2018 | CNY | 20.28 | 20.98 | 20.28 | 20.52 | 20.52 | -0.64 (-3.02%) | 1,856,500 |
2 Feb 2018 | CNY | 22 | 22.14 | 20.53 | 21.16 | 21.16 | -1.38 (-6.12%) | 3,130,500 |
1 Feb 2018 | CNY | 23.88 | 24.31 | 22.4 | 22.54 | 22.54 | -2 (-8.15%) | 3,713,700 |
31 Jan 2018 | CNY | 23.02 | 25.85 | 23.02 | 24.54 | 24.54 | +1.01 (+4.29%) | 5,408,900 |
30 Jan 2018 | CNY | 23.8 | 24.07 | 23.33 | 23.53 | 23.53 | -0.58 (-2.41%) | 2,371,101 |
29 Jan 2018 | CNY | 23.71 | 24.78 | 23.62 | 24.11 | 24.11 | +0.19 (+0.79%) | 3,247,300 |
26 Jan 2018 | CNY | 24.12 | 24.36 | 23.9 | 23.92 | 23.92 | -0.55 (-2.25%) | 2,670,101 |
25 Jan 2018 | CNY | 24.82 | 24.98 | 24.42 | 24.47 | 24.47 | -0.83 (-3.28%) | 4,463,401 |
24 Jan 2018 | CNY | 26.2 | 26.75 | 25.08 | 25.3 | 25.3 | -0.03 (-0.12%) | 9,182,450 |
23 Jan 2018 | CNY | 23.04 | 25.33 | 23.04 | 25.33 | 25.33 | +2.3 (+9.99%) | 5,841,103 |