Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 17.84 | 18.14 | 17.81 | 17.91 | 17.91 | +0.1 (+0.56%) | 3,563,378 |
9 Mar 2018 | CNY | 17.7 | 17.9 | 17.61 | 17.81 | 17.81 | 0.0 (0.0%) | 2,708,881 |
8 Mar 2018 | CNY | 17.35 | 17.95 | 17.3 | 17.81 | 17.81 | +0.43 (+2.47%) | 7,182,568 |
7 Mar 2018 | CNY | 17.28 | 17.68 | 17.27 | 17.38 | 17.38 | +0.11 (+0.64%) | 4,006,276 |
6 Mar 2018 | CNY | 17.02 | 17.28 | 17.01 | 17.27 | 17.27 | +0.29 (+1.71%) | 3,874,691 |
5 Mar 2018 | CNY | 17.01 | 17.09 | 16.88 | 16.98 | 16.98 | -0.03 (-0.18%) | 1,741,100 |
2 Mar 2018 | CNY | 16.88 | 17.07 | 16.78 | 17.01 | 17.01 | +0.06 (+0.35%) | 2,150,012 |
1 Mar 2018 | CNY | 17.05 | 17.08 | 16.75 | 16.95 | 16.95 | -0.12 (-0.70%) | 2,255,183 |
28 Feb 2018 | CNY | 17.26 | 17.27 | 17 | 17.07 | 17.07 | +0.04 (+0.23%) | 2,630,937 |
27 Feb 2018 | CNY | 17.1 | 17.1 | 16.97 | 17.03 | 17.03 | -0.09 (-0.53%) | 1,905,880 |
26 Feb 2018 | CNY | 16.99 | 17.12 | 16.93 | 17.12 | 17.12 | +0.21 (+1.24%) | 2,202,625 |
23 Feb 2018 | CNY | 17.06 | 17.06 | 16.9 | 16.91 | 16.91 | -0.14 (-0.82%) | 1,202,258 |
22 Feb 2018 | CNY | 17.23 | 17.26 | 16.81 | 17.05 | 17.05 | +0.16 (+0.95%) | 3,338,554 |
14 Feb 2018 | CNY | 16.95 | 16.96 | 16.72 | 16.89 | 16.89 | +0.1 (+0.60%) | 1,495,168 |
13 Feb 2018 | CNY | 16.67 | 17.26 | 16.67 | 16.79 | 16.79 | +0.15 (+0.90%) | 3,971,422 |
12 Feb 2018 | CNY | 16.5 | 16.79 | 16.41 | 16.64 | 16.64 | +0.13 (+0.79%) | 4,057,768 |
9 Feb 2018 | CNY | 16.4 | 16.73 | 16.05 | 16.51 | 16.51 | -0.22 (-1.32%) | 3,735,637 |
8 Feb 2018 | CNY | 16.41 | 16.81 | 16.21 | 16.73 | 16.73 | +0.34 (+2.07%) | 3,408,766 |
7 Feb 2018 | CNY | 16.35 | 16.61 | 15.98 | 16.39 | 16.39 | +0.37 (+2.31%) | 3,557,440 |
6 Feb 2018 | CNY | 16.84 | 16.84 | 16.01 | 16.02 | 16.02 | -0.87 (-5.15%) | 4,285,579 |
5 Feb 2018 | CNY | 16.99 | 17.09 | 16.78 | 16.89 | 16.89 | -0.15 (-0.88%) | 2,114,251 |
2 Feb 2018 | CNY | 17 | 17.11 | 16.75 | 17.04 | 17.04 | -0.07 (-0.41%) | 2,460,454 |
1 Feb 2018 | CNY | 17.58 | 17.58 | 17.05 | 17.11 | 17.11 | -0.47 (-2.67%) | 4,316,739 |
31 Jan 2018 | CNY | 17.6 | 17.68 | 17.32 | 17.58 | 17.58 | 0.0 (0.0%) | 3,408,130 |
30 Jan 2018 | CNY | 17.53 | 17.8 | 17.45 | 17.58 | 17.58 | +0.06 (+0.34%) | 3,490,685 |
29 Jan 2018 | CNY | 17.96 | 17.99 | 17.49 | 17.52 | 17.52 | -0.49 (-2.72%) | 5,031,788 |
26 Jan 2018 | CNY | 18.06 | 18.09 | 17.95 | 18.01 | 18.01 | -0.1 (-0.55%) | 3,309,878 |
25 Jan 2018 | CNY | 18.27 | 18.28 | 18.02 | 18.11 | 18.11 | -0.16 (-0.88%) | 4,685,470 |
24 Jan 2018 | CNY | 18 | 18.48 | 17.92 | 18.27 | 18.27 | +0.27 (+1.50%) | 4,962,965 |
23 Jan 2018 | CNY | 18.13 | 18.2 | 17.98 | 18 | 18 | -0.01 (-0.06%) | 3,282,576 |