Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Apr 2018 | CNY | 23.75 | 24 | 23.05 | 23.31 | 23.31 | -1.09 (-4.47%) | 5,596,524 |
2 Apr 2018 | CNY | 24.2 | 24.78 | 23.9 | 24.4 | 24.4 | +0.28 (+1.16%) | 6,491,114 |
30 Mar 2018 | CNY | 24.3 | 24.5 | 23.8 | 24.12 | 24.12 | -0.17 (-0.70%) | 6,616,510 |
29 Mar 2018 | CNY | 23.75 | 24.8 | 23.28 | 24.29 | 24.29 | +1.04 (+4.47%) | 8,670,627 |
28 Mar 2018 | CNY | 22.81 | 24.19 | 22.53 | 23.25 | 23.25 | -0.13 (-0.56%) | 6,194,970 |
27 Mar 2018 | CNY | 22.91 | 23.85 | 22.91 | 23.38 | 23.38 | +0.54 (+2.36%) | 6,230,143 |
26 Mar 2018 | CNY | 21.22 | 23.08 | 21.03 | 22.84 | 22.84 | -0.13 (-0.57%) | 6,055,726 |
23 Mar 2018 | CNY | 24.5 | 24.73 | 22.97 | 22.97 | 22.97 | -2.55 (-9.99%) | 7,452,760 |
22 Mar 2018 | CNY | 24.73 | 25.6 | 24.5 | 25.52 | 25.52 | +0.54 (+2.16%) | 7,821,847 |
21 Mar 2018 | CNY | 25.42 | 26.26 | 24.75 | 24.98 | 24.98 | -0.5 (-1.96%) | 11,059,445 |
20 Mar 2018 | CNY | 24.5 | 25.5 | 24.01 | 25.48 | 25.48 | +0.26 (+1.03%) | 8,409,507 |
19 Mar 2018 | CNY | 24.45 | 25.5 | 23.77 | 25.22 | 25.22 | +0.45 (+1.82%) | 9,551,466 |
16 Mar 2018 | CNY | 24.9 | 25.44 | 24.68 | 24.77 | 24.77 | -0.32 (-1.28%) | 9,863,781 |
15 Mar 2018 | CNY | 25.2 | 25.55 | 24.73 | 25.09 | 25.09 | -2.39 (-8.70%) | 15,900,412 |
14 Mar 2018 | CNY | 29.49 | 29.78 | 27.42 | 27.48 | 27.48 | -1.75 (-5.99%) | 18,838,446 |
13 Mar 2018 | CNY | 29.77 | 31.21 | 28 | 29.23 | 29.23 | +3.44 (+13.34%) | 20,751,694 |
9 Mar 2018 | CNY | 24.09 | 26.8 | 24.09 | 25.79 | 25.79 | +1.36 (+5.57%) | 16,805,271 |
8 Mar 2018 | CNY | 23.97 | 25.25 | 23.81 | 24.43 | 24.43 | +0.01 (+0.04%) | 14,503,102 |
7 Mar 2018 | CNY | 23.3 | 24.64 | 23.2 | 24.42 | 24.42 | +0.81 (+3.43%) | 13,984,305 |
6 Mar 2018 | CNY | 23.2 | 23.98 | 22.83 | 23.61 | 23.61 | +0.2 (+0.85%) | 11,933,237 |
5 Mar 2018 | CNY | 22.62 | 23.5 | 22.38 | 23.41 | 23.41 | +0.99 (+4.42%) | 10,580,378 |
2 Mar 2018 | CNY | 22.8 | 23.36 | 22.03 | 22.42 | 22.42 | -0.94 (-4.02%) | 10,271,987 |
1 Mar 2018 | CNY | 22.26 | 23.47 | 22.01 | 23.36 | 23.36 | +0.8 (+3.55%) | 11,600,473 |
28 Feb 2018 | CNY | 24 | 24.13 | 22.56 | 22.56 | 22.56 | -2.51 (-10.01%) | 13,519,910 |
27 Feb 2018 | CNY | 23.9 | 25.88 | 23.48 | 25.07 | 25.07 | +0.6 (+2.45%) | 18,594,066 |
26 Feb 2018 | CNY | 24.26 | 25.01 | 23.4 | 24.47 | 24.47 | +1.73 (+7.61%) | 17,277,658 |
23 Feb 2018 | CNY | 22.25 | 23.35 | 22.01 | 22.74 | 22.74 | +0.1 (+0.44%) | 11,576,609 |
22 Feb 2018 | CNY | 21.95 | 22.96 | 21.5 | 22.64 | 22.64 | +0.38 (+1.71%) | 11,777,589 |
14 Feb 2018 | CNY | 23 | 23.63 | 22.26 | 22.26 | 22.26 | -2.72 (-10.89%) | 12,671,677 |
9 Feb 2018 | CNY | 21.11 | 24.98 | 20.82 | 24.98 | 24.98 | +2.27 (+10.00%) | 20,551,251 |