Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2018 | CNY | 12.81 | 12.81 | 12.65 | 12.7 | 12.7 | -0.15 (-1.17%) | 318,600 |
21 Mar 2018 | CNY | 12.89 | 12.94 | 12.81 | 12.85 | 12.85 | +0.06 (+0.47%) | 303,400 |
20 Mar 2018 | CNY | 12.6 | 12.84 | 12.6 | 12.79 | 12.79 | -0.12 (-0.93%) | 363,421 |
19 Mar 2018 | CNY | 12.86 | 12.98 | 12.84 | 12.91 | 12.91 | +0.06 (+0.47%) | 262,600 |
16 Mar 2018 | CNY | 12.89 | 12.98 | 12.8 | 12.85 | 12.85 | -0.03 (-0.23%) | 311,200 |
15 Mar 2018 | CNY | 13.16 | 13.3 | 12.78 | 12.88 | 12.88 | -0.35 (-2.65%) | 593,800 |
14 Mar 2018 | CNY | 13.2 | 13.5 | 13.15 | 13.23 | 13.23 | -0.14 (-1.05%) | 460,500 |
13 Mar 2018 | CNY | 13.5 | 13.98 | 13.35 | 13.37 | 13.37 | -0.02 (-0.15%) | 1,285,699 |
12 Mar 2018 | CNY | 13.05 | 13.43 | 12.99 | 13.39 | 13.39 | +0.35 (+2.68%) | 988,500 |
9 Mar 2018 | CNY | 12.94 | 13.04 | 12.87 | 13.04 | 13.04 | +0.16 (+1.24%) | 592,400 |
8 Mar 2018 | CNY | 13 | 13.05 | 12.81 | 12.88 | 12.88 | +0.01 (+0.08%) | 364,800 |
7 Mar 2018 | CNY | 13.08 | 13.1 | 12.84 | 12.87 | 12.87 | -0.08 (-0.62%) | 253,900 |
6 Mar 2018 | CNY | 12.92 | 13.03 | 12.84 | 12.95 | 12.95 | +0.04 (+0.31%) | 315,000 |
5 Mar 2018 | CNY | 12.93 | 13.2 | 12.8 | 12.91 | 12.91 | -0.1 (-0.77%) | 303,400 |
2 Mar 2018 | CNY | 12.85 | 13.02 | 12.75 | 13.01 | 13.01 | +0.04 (+0.31%) | 286,800 |
1 Mar 2018 | CNY | 12.78 | 13.05 | 12.75 | 12.97 | 12.97 | +0.05 (+0.39%) | 301,900 |
28 Feb 2018 | CNY | 12.49 | 13.09 | 12.1 | 12.92 | 12.92 | +0.27 (+2.13%) | 927,400 |
27 Feb 2018 | CNY | 12.68 | 12.75 | 12.48 | 12.65 | 12.65 | +0.05 (+0.40%) | 470,499 |
26 Feb 2018 | CNY | 12.41 | 12.63 | 12.41 | 12.6 | 12.6 | +0.15 (+1.20%) | 515,400 |
23 Feb 2018 | CNY | 12.45 | 12.57 | 12.41 | 12.45 | 12.45 | -0.04 (-0.32%) | 342,000 |
22 Feb 2018 | CNY | 12.47 | 12.56 | 12.3 | 12.49 | 12.49 | +0.13 (+1.05%) | 450,800 |
14 Feb 2018 | CNY | 12.22 | 12.4 | 12.17 | 12.36 | 12.36 | +0.14 (+1.15%) | 401,300 |
13 Feb 2018 | CNY | 12.08 | 12.39 | 12.08 | 12.22 | 12.22 | +0.06 (+0.49%) | 598,795 |
12 Feb 2018 | CNY | 11.85 | 12.26 | 11.85 | 12.16 | 12.16 | +0.31 (+2.62%) | 519,099 |
9 Feb 2018 | CNY | 12.04 | 12.04 | 11.56 | 11.85 | 11.85 | -0.43 (-3.50%) | 743,000 |
8 Feb 2018 | CNY | 11.78 | 12.4 | 11.53 | 12.28 | 12.28 | +0.38 (+3.19%) | 1,044,600 |
7 Feb 2018 | CNY | 12.35 | 12.68 | 11.25 | 11.9 | 11.9 | -0.47 (-3.80%) | 1,277,000 |
6 Feb 2018 | CNY | 12.38 | 13.02 | 12.37 | 12.37 | 12.37 | -1.37 (-9.97%) | 2,207,800 |
5 Feb 2018 | CNY | 13.8 | 13.84 | 13.42 | 13.74 | 13.74 | -0.24 (-1.72%) | 1,213,600 |
2 Feb 2018 | CNY | 13.96 | 14.02 | 13.38 | 13.98 | 13.98 | -0.1 (-0.71%) | 2,291,600 |