Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Mar 2018 | CNY | 22.22 | 22.76 | 22.22 | 22.47 | 15.1824 | +0.27 (+1.22%) | 1,200,259 |
9 Mar 2018 | CNY | 21.64 | 22.25 | 21.52 | 22.2 | 15 | +0.62 (+2.87%) | 1,642,269 |
8 Mar 2018 | CNY | 21.35 | 21.65 | 21.11 | 21.58 | 14.5811 | +0.05 (+0.23%) | 751,099 |
7 Mar 2018 | CNY | 21.8 | 21.8 | 21.43 | 21.53 | 14.5473 | -0.31 (-1.42%) | 511,400 |
6 Mar 2018 | CNY | 21.65 | 21.88 | 21.45 | 21.84 | 14.7568 | +0.27 (+1.25%) | 582,404 |
5 Mar 2018 | CNY | 21.48 | 21.69 | 21.3 | 21.57 | 14.5743 | +0.08 (+0.37%) | 494,372 |
2 Mar 2018 | CNY | 21.65 | 21.95 | 21.41 | 21.49 | 14.5203 | -0.21 (-0.97%) | 723,400 |
1 Mar 2018 | CNY | 21.36 | 21.78 | 21.35 | 21.7 | 14.6622 | +0.02 (+0.09%) | 743,720 |
28 Feb 2018 | CNY | 21.24 | 21.73 | 20.85 | 21.68 | 14.6486 | +0.35 (+1.64%) | 1,296,645 |
27 Feb 2018 | CNY | 21.31 | 21.39 | 21.21 | 21.33 | 14.4122 | +0.02 (+0.09%) | 990,031 |
26 Feb 2018 | CNY | 21.05 | 21.35 | 20.91 | 21.31 | 14.3986 | +0.32 (+1.52%) | 1,200,178 |
23 Feb 2018 | CNY | 21.12 | 21.12 | 20.9 | 20.99 | 14.1824 | -0.13 (-0.62%) | 470,700 |
22 Feb 2018 | CNY | 20.75 | 21.19 | 20.54 | 21.12 | 14.2703 | +0.49 (+2.38%) | 791,500 |
14 Feb 2018 | CNY | 20.29 | 20.65 | 20.29 | 20.63 | 13.9392 | +0.19 (+0.93%) | 489,734 |
13 Feb 2018 | CNY | 20.52 | 20.8 | 20.22 | 20.44 | 13.8108 | -0.11 (-0.54%) | 832,082 |
12 Feb 2018 | CNY | 20.26 | 20.59 | 20.01 | 20.55 | 13.8851 | +0.5 (+2.49%) | 887,992 |
9 Feb 2018 | CNY | 19.4 | 20.1 | 19.21 | 20.05 | 13.5473 | -0.18 (-0.89%) | 1,038,614 |
8 Feb 2018 | CNY | 19.7 | 20.28 | 19.52 | 20.23 | 13.6689 | +0.5 (+2.53%) | 917,142 |
7 Feb 2018 | CNY | 20 | 20.18 | 18.94 | 19.73 | 13.3311 | +0.17 (+0.87%) | 976,427 |
6 Feb 2018 | CNY | 20.41 | 20.91 | 19.4 | 19.56 | 13.2162 | -1.56 (-7.39%) | 1,280,066 |
5 Feb 2018 | CNY | 20.63 | 21.24 | 20.4 | 21.12 | 14.2703 | +0.03 (+0.14%) | 576,280 |
2 Feb 2018 | CNY | 21.5 | 21.5 | 19.5 | 21.09 | 14.25 | -0.41 (-1.91%) | 1,034,032 |
1 Feb 2018 | CNY | 22.02 | 22.33 | 21.36 | 21.5 | 14.527 | -0.8 (-3.59%) | 1,117,629 |
31 Jan 2018 | CNY | 22.36 | 22.45 | 22 | 22.3 | 15.0676 | -0.28 (-1.24%) | 964,514 |
30 Jan 2018 | CNY | 22.68 | 22.71 | 22.35 | 22.58 | 15.2568 | -0.12 (-0.53%) | 800,704 |
29 Jan 2018 | CNY | 23.21 | 23.21 | 22.4 | 22.7 | 15.3378 | -0.52 (-2.24%) | 1,300,992 |
26 Jan 2018 | CNY | 23 | 23.35 | 23 | 23.22 | 15.6892 | +0.01 (+0.04%) | 908,237 |
25 Jan 2018 | CNY | 23.19 | 23.39 | 23.05 | 23.21 | 15.6824 | 0.0 (0.0%) | 1,177,037 |
24 Jan 2018 | CNY | 23.01 | 23.26 | 22.77 | 23.21 | 15.6824 | +0.16 (+0.69%) | 1,210,818 |
23 Jan 2018 | CNY | 23.19 | 23.22 | 22.8 | 23.05 | 15.5743 | -0.08 (-0.35%) | 920,147 |