Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Jan 2018 | CNY | 22.63 | 22.64 | 22.39 | 22.51 | 15.2095 | -0.13 (-0.57%) | 1,050,787 |
17 Jan 2018 | CNY | 22.14 | 22.66 | 21.65 | 22.64 | 15.2973 | +0.5 (+2.26%) | 1,665,809 |
16 Jan 2018 | CNY | 22.18 | 22.4 | 21.92 | 22.14 | 14.9595 | +0.05 (+0.23%) | 1,008,600 |
15 Jan 2018 | CNY | 23.06 | 23.06 | 22.03 | 22.09 | 14.9257 | -0.94 (-4.08%) | 1,711,060 |
12 Jan 2018 | CNY | 23.58 | 23.64 | 22.95 | 23.03 | 15.5608 | -0.55 (-2.33%) | 1,154,685 |
11 Jan 2018 | CNY | 23.28 | 23.65 | 23.1 | 23.58 | 15.9324 | +0.25 (+1.07%) | 1,084,671 |
10 Jan 2018 | CNY | 23.78 | 23.83 | 23.07 | 23.33 | 15.7635 | -0.45 (-1.89%) | 1,521,564 |
9 Jan 2018 | CNY | 24.1 | 24.14 | 23.69 | 23.78 | 16.0676 | -0.41 (-1.69%) | 1,463,291 |
8 Jan 2018 | CNY | 23.57 | 24.28 | 23.55 | 24.19 | 16.3446 | +0.51 (+2.15%) | 2,266,284 |
5 Jan 2018 | CNY | 23.62 | 23.93 | 23.52 | 23.68 | 16 | +0.01 (+0.04%) | 1,107,609 |
4 Jan 2018 | CNY | 23.93 | 23.95 | 23.52 | 23.67 | 15.9932 | -0.25 (-1.05%) | 1,410,123 |
3 Jan 2018 | CNY | 23.99 | 24.04 | 23.66 | 23.92 | 16.1622 | +0.08 (+0.34%) | 1,386,677 |
2 Jan 2018 | CNY | 23.78 | 23.94 | 23.5 | 23.84 | 16.1081 | +0.12 (+0.51%) | 1,180,102 |
29 Dec 2017 | CNY | 23.49 | 23.8 | 23.3 | 23.72 | 16.027 | +0.26 (+1.11%) | 1,536,614 |
28 Dec 2017 | CNY | 23.26 | 24.13 | 23.26 | 23.46 | 15.8514 | +0.24 (+1.03%) | 1,941,716 |
27 Dec 2017 | CNY | 23.17 | 23.64 | 22.99 | 23.22 | 15.6892 | +0.02 (+0.09%) | 1,786,900 |
26 Dec 2017 | CNY | 22.59 | 23.21 | 22.3 | 23.2 | 15.6757 | +0.73 (+3.25%) | 1,170,572 |
25 Dec 2017 | CNY | 22.86 | 23 | 22.38 | 22.47 | 15.1824 | -0.39 (-1.71%) | 928,900 |
22 Dec 2017 | CNY | 23.2 | 23.4 | 22.6 | 22.86 | 15.4459 | -0.42 (-1.80%) | 1,256,600 |
21 Dec 2017 | CNY | 23.08 | 23.42 | 22.9 | 23.28 | 15.7297 | +0.12 (+0.52%) | 1,223,200 |
20 Dec 2017 | CNY | 23.6 | 23.65 | 23.03 | 23.16 | 15.6486 | -0.44 (-1.86%) | 948,402 |
19 Dec 2017 | CNY | 23.3 | 23.75 | 23.23 | 23.6 | 15.9459 | +0.11 (+0.47%) | 1,029,857 |
18 Dec 2017 | CNY | 23.3 | 23.99 | 23.3 | 23.49 | 15.8716 | +0.3 (+1.29%) | 1,729,611 |
15 Dec 2017 | CNY | 23 | 23.3 | 22.93 | 23.19 | 15.6689 | +0.19 (+0.83%) | 906,964 |
14 Dec 2017 | CNY | 23.3 | 23.34 | 22.88 | 23 | 15.5405 | -0.3 (-1.29%) | 989,950 |
13 Dec 2017 | CNY | 23.07 | 23.34 | 23.02 | 23.3 | 15.7432 | +0.2 (+0.87%) | 635,500 |
12 Dec 2017 | CNY | 23.38 | 23.44 | 23.04 | 23.1 | 15.6081 | -0.51 (-2.16%) | 888,250 |
11 Dec 2017 | CNY | 23.45 | 23.9 | 23.34 | 23.61 | 15.9527 | +0.28 (+1.20%) | 1,435,001 |
8 Dec 2017 | CNY | 22.32 | 24.01 | 22.32 | 23.33 | 15.7635 | +0.94 (+4.20%) | 2,007,200 |
7 Dec 2017 | CNY | 22.36 | 22.5 | 22.19 | 22.39 | 15.1284 | +0.04 (+0.18%) | 733,900 |