Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2018 | CNY | 14.82 | 14.99 | 14.82 | 14.94 | 14.94 | -0.02 (-0.13%) | 1,171,700 |
24 Jan 2018 | CNY | 14.98 | 15.03 | 14.87 | 14.96 | 14.96 | +0.02 (+0.13%) | 936,092 |
23 Jan 2018 | CNY | 14.87 | 15 | 14.76 | 14.94 | 14.94 | +0.07 (+0.47%) | 2,432,410 |
22 Jan 2018 | CNY | 14.76 | 14.89 | 14.69 | 14.87 | 14.87 | +0.11 (+0.75%) | 1,692,700 |
19 Jan 2018 | CNY | 14.71 | 14.79 | 14.7 | 14.76 | 14.76 | 0.0 (0.0%) | 958,300 |
18 Jan 2018 | CNY | 14.88 | 14.88 | 14.74 | 14.76 | 14.76 | -0.14 (-0.94%) | 1,970,000 |
17 Jan 2018 | CNY | 14.93 | 15.04 | 14.77 | 14.9 | 14.9 | -0.16 (-1.06%) | 1,914,400 |
16 Jan 2018 | CNY | 14.72 | 15.36 | 14.7 | 15.06 | 15.06 | +0.34 (+2.31%) | 2,748,468 |
15 Jan 2018 | CNY | 14.72 | 14.75 | 14.69 | 14.72 | 14.72 | -0.01 (-0.07%) | 1,483,500 |
12 Jan 2018 | CNY | 14.75 | 14.75 | 14.7 | 14.73 | 14.73 | -0.02 (-0.14%) | 765,800 |
11 Jan 2018 | CNY | 14.74 | 14.76 | 14.7 | 14.75 | 14.75 | -0.01 (-0.07%) | 1,244,500 |
10 Jan 2018 | CNY | 14.69 | 14.77 | 14.68 | 14.76 | 14.76 | +0.01 (+0.07%) | 1,396,410 |
9 Jan 2018 | CNY | 14.7 | 14.76 | 14.67 | 14.75 | 14.75 | -0.01 (-0.07%) | 1,663,000 |
8 Jan 2018 | CNY | 14.8 | 14.8 | 14.67 | 14.76 | 14.76 | -0.04 (-0.27%) | 1,776,100 |
5 Jan 2018 | CNY | 14.83 | 14.84 | 14.72 | 14.8 | 14.8 | -0.03 (-0.20%) | 877,658 |
4 Jan 2018 | CNY | 14.83 | 14.85 | 14.7 | 14.83 | 14.83 | 0.0 (0.0%) | 2,138,012 |
3 Jan 2018 | CNY | 14.73 | 14.86 | 14.73 | 14.83 | 14.83 | +0.01 (+0.07%) | 1,472,700 |
2 Jan 2018 | CNY | 14.77 | 14.86 | 14.68 | 14.82 | 14.82 | +0.05 (+0.34%) | 1,455,992 |
29 Dec 2017 | CNY | 14.67 | 14.77 | 14.67 | 14.77 | 14.77 | +0.02 (+0.14%) | 784,900 |
28 Dec 2017 | CNY | 14.76 | 14.83 | 14.67 | 14.75 | 14.75 | -0.02 (-0.14%) | 1,639,100 |
27 Dec 2017 | CNY | 14.77 | 14.79 | 14.66 | 14.77 | 14.77 | -0.03 (-0.20%) | 1,476,400 |
26 Dec 2017 | CNY | 14.77 | 14.81 | 14.65 | 14.8 | 14.8 | 0.0 (0.0%) | 2,043,901 |
25 Dec 2017 | CNY | 14.8 | 14.84 | 14.62 | 14.8 | 14.8 | 0.0 (0.0%) | 1,506,500 |
22 Dec 2017 | CNY | 14.77 | 14.99 | 14.73 | 14.8 | 14.8 | -0.02 (-0.13%) | 1,721,900 |
21 Dec 2017 | CNY | 14.75 | 14.89 | 14.65 | 14.82 | 14.82 | +0.02 (+0.14%) | 2,387,600 |
20 Dec 2017 | CNY | 15.09 | 15.09 | 14.73 | 14.8 | 14.8 | -0.27 (-1.79%) | 1,844,507 |
19 Dec 2017 | CNY | 15.24 | 15.24 | 15.01 | 15.07 | 15.07 | -0.14 (-0.92%) | 1,780,100 |
18 Dec 2017 | CNY | 15.07 | 15.24 | 15.03 | 15.21 | 15.21 | +0.11 (+0.73%) | 1,846,200 |
15 Dec 2017 | CNY | 14.9 | 15.3 | 14.86 | 15.1 | 15.1 | +0.15 (+1.00%) | 2,129,055 |
14 Dec 2017 | CNY | 14.9 | 15.04 | 14.85 | 14.95 | 14.95 | 0.0 (0.0%) | 2,052,900 |