Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jan 2018 | CNY | 26.1 | 26.35 | 25.6 | 25.61 | 25.61 | -0.46 (-1.76%) | 674,200 |
18 Jan 2018 | CNY | 25.9 | 26.5 | 25.9 | 26.07 | 26.07 | -0.02 (-0.08%) | 560,338 |
17 Jan 2018 | CNY | 25.4 | 26.29 | 25.35 | 26.09 | 26.09 | +0.37 (+1.44%) | 872,444 |
16 Jan 2018 | CNY | 25.06 | 25.94 | 25.06 | 25.72 | 25.72 | +0.52 (+2.06%) | 831,700 |
15 Jan 2018 | CNY | 26.22 | 26.3 | 25.1 | 25.2 | 25.2 | -0.97 (-3.71%) | 1,111,218 |
12 Jan 2018 | CNY | 26.82 | 26.9 | 26.03 | 26.17 | 26.17 | -0.88 (-3.25%) | 1,614,590 |
11 Jan 2018 | CNY | 26.6 | 27.98 | 26.4 | 27.05 | 27.05 | +0.23 (+0.86%) | 2,982,987 |
10 Jan 2018 | CNY | 26.5 | 26.98 | 25.72 | 26.82 | 26.82 | +0.12 (+0.45%) | 2,255,199 |
9 Jan 2018 | CNY | 25.51 | 26.75 | 25.3 | 26.7 | 26.7 | +1.19 (+4.66%) | 2,662,430 |
8 Jan 2018 | CNY | 25.65 | 25.65 | 25.11 | 25.51 | 25.51 | +0.12 (+0.47%) | 781,615 |
5 Jan 2018 | CNY | 25.39 | 25.55 | 25.21 | 25.39 | 25.39 | -0.07 (-0.27%) | 629,227 |
4 Jan 2018 | CNY | 25.32 | 25.56 | 25.14 | 25.46 | 25.46 | +0.14 (+0.55%) | 877,100 |
3 Jan 2018 | CNY | 25.21 | 25.39 | 25.07 | 25.32 | 25.32 | +0.11 (+0.44%) | 665,671 |
2 Jan 2018 | CNY | 25.07 | 25.3 | 24.87 | 25.21 | 25.21 | +0.15 (+0.60%) | 483,027 |
29 Dec 2017 | CNY | 25.29 | 25.29 | 24.88 | 25.06 | 25.06 | -0.08 (-0.32%) | 620,419 |
28 Dec 2017 | CNY | 25.09 | 25.46 | 25.05 | 25.14 | 25.14 | +0.05 (+0.20%) | 775,600 |
27 Dec 2017 | CNY | 25.34 | 25.54 | 25.05 | 25.09 | 25.09 | -0.26 (-1.03%) | 991,327 |
26 Dec 2017 | CNY | 24.39 | 25.66 | 24.28 | 25.35 | 25.35 | +0.74 (+3.01%) | 1,767,436 |
25 Dec 2017 | CNY | 24.12 | 25 | 23.51 | 24.61 | 24.61 | +0.49 (+2.03%) | 1,085,426 |
22 Dec 2017 | CNY | 24.05 | 24.4 | 24.05 | 24.12 | 24.12 | -0.18 (-0.74%) | 293,909 |
21 Dec 2017 | CNY | 24.18 | 24.38 | 23.9 | 24.3 | 24.3 | +0.03 (+0.12%) | 437,553 |
20 Dec 2017 | CNY | 24.62 | 24.69 | 24.23 | 24.27 | 24.27 | -0.33 (-1.34%) | 343,653 |
19 Dec 2017 | CNY | 24.27 | 24.77 | 24.27 | 24.6 | 24.6 | +0.33 (+1.36%) | 543,209 |
18 Dec 2017 | CNY | 24.4 | 24.55 | 24.14 | 24.27 | 24.27 | -0.13 (-0.53%) | 370,928 |
15 Dec 2017 | CNY | 24.3 | 24.53 | 24.07 | 24.4 | 24.4 | -0.01 (-0.04%) | 444,119 |
14 Dec 2017 | CNY | 24.38 | 24.45 | 24.04 | 24.41 | 24.41 | +0.08 (+0.33%) | 441,681 |
13 Dec 2017 | CNY | 24.3 | 24.47 | 24 | 24.33 | 24.33 | +0.27 (+1.12%) | 438,410 |
12 Dec 2017 | CNY | 24.61 | 24.8 | 23.98 | 24.06 | 24.06 | -0.75 (-3.02%) | 628,500 |
11 Dec 2017 | CNY | 24.6 | 24.88 | 24.58 | 24.81 | 24.81 | +0.09 (+0.36%) | 469,758 |
8 Dec 2017 | CNY | 24.48 | 24.96 | 24.37 | 24.72 | 24.72 | +0.3 (+1.23%) | 684,516 |