Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2018 | CNY | 24.78 | 25.27 | 24.63 | 25.21 | 25.21 | +0.23 (+0.92%) | 2,131,752 |
28 Feb 2018 | CNY | 25.79 | 25.79 | 24.89 | 24.98 | 24.98 | -0.98 (-3.78%) | 3,019,322 |
27 Feb 2018 | CNY | 25.68 | 26.15 | 25.52 | 25.96 | 25.96 | +0.08 (+0.31%) | 3,110,519 |
26 Feb 2018 | CNY | 25.6 | 26.18 | 25.41 | 25.88 | 25.88 | +0.73 (+2.90%) | 3,414,247 |
23 Feb 2018 | CNY | 24.61 | 25.32 | 24.43 | 25.15 | 25.15 | +0.55 (+2.24%) | 2,347,174 |
22 Feb 2018 | CNY | 24.5 | 24.75 | 24.41 | 24.6 | 24.6 | +0.32 (+1.32%) | 1,463,558 |
14 Feb 2018 | CNY | 24.6 | 24.92 | 24.1 | 24.28 | 24.28 | -0.32 (-1.30%) | 1,518,787 |
13 Feb 2018 | CNY | 25.28 | 25.44 | 24.57 | 24.6 | 24.6 | -0.76 (-3.00%) | 2,298,073 |
12 Feb 2018 | CNY | 24.99 | 26 | 24.85 | 25.36 | 25.36 | +0.74 (+3.01%) | 2,686,129 |
9 Feb 2018 | CNY | 24.85 | 25.55 | 24.25 | 24.62 | 24.62 | -0.96 (-3.75%) | 2,757,191 |
8 Feb 2018 | CNY | 24.8 | 25.78 | 24.52 | 25.58 | 25.58 | +0.52 (+2.08%) | 3,031,837 |
7 Feb 2018 | CNY | 25.2 | 25.38 | 23.61 | 25.06 | 25.06 | +0.6 (+2.45%) | 3,678,683 |
6 Feb 2018 | CNY | 26.27 | 26.27 | 24.17 | 24.46 | 24.46 | -2.36 (-8.80%) | 3,944,861 |
5 Feb 2018 | CNY | 27.25 | 27.7 | 26.6 | 26.82 | 26.82 | -1.33 (-4.72%) | 3,503,920 |
2 Feb 2018 | CNY | 28.16 | 28.67 | 27.31 | 28.15 | 28.15 | +0.03 (+0.11%) | 3,305,491 |
1 Feb 2018 | CNY | 28.98 | 29.66 | 27.66 | 28.12 | 28.12 | -1.08 (-3.70%) | 4,274,825 |
31 Jan 2018 | CNY | 31.66 | 31.92 | 29.15 | 29.2 | 29.2 | -2.84 (-8.86%) | 5,686,857 |
30 Jan 2018 | CNY | 31.71 | 32.35 | 31.5 | 32.04 | 32.04 | +0.1 (+0.31%) | 4,967,377 |
29 Jan 2018 | CNY | 30.8 | 32.37 | 30.48 | 31.94 | 31.94 | +0.64 (+2.04%) | 6,707,779 |
26 Jan 2018 | CNY | 31.4 | 32.48 | 31.2 | 31.3 | 31.3 | -0.29 (-0.92%) | 5,609,746 |
25 Jan 2018 | CNY | 30.79 | 31.79 | 30.57 | 31.59 | 31.59 | +0.52 (+1.67%) | 5,898,060 |
24 Jan 2018 | CNY | 31.2 | 31.97 | 31.04 | 31.07 | 31.07 | +0.04 (+0.13%) | 5,016,443 |
23 Jan 2018 | CNY | 30.6 | 31.45 | 30.4 | 31.03 | 31.03 | +0.28 (+0.91%) | 4,232,544 |
22 Jan 2018 | CNY | 31.5 | 31.79 | 30.68 | 30.75 | 30.75 | -1.74 (-5.36%) | 5,862,018 |
19 Jan 2018 | CNY | 31.3 | 33.65 | 31.17 | 32.49 | 32.49 | +1.08 (+3.44%) | 8,592,045 |
18 Jan 2018 | CNY | 32 | 32.47 | 31.17 | 31.41 | 31.41 | -1.33 (-4.06%) | 7,090,068 |
17 Jan 2018 | CNY | 33.05 | 33.96 | 32.49 | 32.74 | 32.74 | -0.94 (-2.79%) | 7,400,088 |
16 Jan 2018 | CNY | 32.81 | 34 | 31.9 | 33.68 | 33.68 | +0.34 (+1.02%) | 8,931,316 |
15 Jan 2018 | CNY | 34.4 | 34.74 | 33.29 | 33.34 | 33.34 | -3.65 (-9.87%) | 12,597,725 |
12 Jan 2018 | CNY | 38.84 | 38.84 | 36.63 | 36.99 | 36.99 | 0.0 (0.0%) | 18,537,582 |