Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 May 2018 | CNY | 21.15 | 21.36 | 20.82 | 20.88 | 20.88 | -0.19 (-0.90%) | 1,894,456 |
15 May 2018 | CNY | 20.61 | 21.09 | 20.61 | 21.07 | 21.07 | +0.43 (+2.08%) | 1,608,059 |
14 May 2018 | CNY | 21.06 | 21.24 | 20.53 | 20.64 | 20.64 | -0.43 (-2.04%) | 1,734,361 |
11 May 2018 | CNY | 21.66 | 21.67 | 21.05 | 21.07 | 21.07 | -0.55 (-2.54%) | 2,086,047 |
10 May 2018 | CNY | 22.01 | 22.08 | 21.33 | 21.62 | 21.62 | -0.34 (-1.55%) | 3,062,786 |
9 May 2018 | CNY | 22 | 22.2 | 21.69 | 21.96 | 21.96 | -0.22 (-0.99%) | 3,102,894 |
8 May 2018 | CNY | 21.42 | 22.24 | 21.42 | 22.18 | 22.18 | +0.54 (+2.50%) | 5,749,298 |
7 May 2018 | CNY | 21.84 | 22 | 21.3 | 21.64 | 21.64 | +0.14 (+0.65%) | 4,585,739 |
4 May 2018 | CNY | 20.79 | 21.7 | 20.7 | 21.5 | 21.5 | +0.53 (+2.53%) | 5,793,707 |
3 May 2018 | CNY | 20.5 | 20.98 | 19.56 | 20.97 | 20.97 | +0.39 (+1.90%) | 3,163,384 |
2 May 2018 | CNY | 21.07 | 21.13 | 20.16 | 20.58 | 20.58 | -0.6 (-2.83%) | 2,599,400 |
27 Apr 2018 | CNY | 20.52 | 21.74 | 20.52 | 21.18 | 21.18 | +0.81 (+3.98%) | 3,627,129 |
26 Apr 2018 | CNY | 21.25 | 21.32 | 20.35 | 20.37 | 20.37 | -0.9 (-4.23%) | 2,533,358 |
25 Apr 2018 | CNY | 20.25 | 21.3 | 20.25 | 21.27 | 21.27 | +0.69 (+3.35%) | 4,253,819 |
24 Apr 2018 | CNY | 19.8 | 20.93 | 19.8 | 20.58 | 20.58 | +0.88 (+4.47%) | 2,396,700 |
23 Apr 2018 | CNY | 19.88 | 20.33 | 19.34 | 19.7 | 19.7 | -0.34 (-1.70%) | 1,541,098 |
20 Apr 2018 | CNY | 20.79 | 20.9 | 20 | 20.04 | 20.04 | -1.05 (-4.98%) | 2,528,321 |
19 Apr 2018 | CNY | 20.58 | 21.28 | 20.22 | 21.09 | 21.09 | +0.63 (+3.08%) | 3,791,529 |
18 Apr 2018 | CNY | 20.27 | 20.62 | 19.3 | 20.46 | 20.46 | +0.6 (+3.02%) | 2,871,186 |
17 Apr 2018 | CNY | 20.65 | 21.05 | 19.84 | 19.86 | 19.86 | -0.79 (-3.83%) | 2,567,788 |
16 Apr 2018 | CNY | 20.68 | 20.84 | 20.13 | 20.65 | 20.65 | -0.37 (-1.76%) | 2,752,703 |
13 Apr 2018 | CNY | 21.57 | 21.67 | 20.98 | 21.02 | 21.02 | -0.87 (-3.97%) | 4,171,119 |
12 Apr 2018 | CNY | 22.01 | 22.19 | 21.38 | 21.89 | 21.89 | -0.45 (-2.01%) | 5,361,750 |
11 Apr 2018 | CNY | 21.81 | 22.58 | 21.42 | 22.34 | 22.34 | +0.72 (+3.33%) | 8,647,266 |
10 Apr 2018 | CNY | 20.69 | 22.6 | 20.51 | 21.62 | 21.62 | +1.04 (+5.05%) | 7,941,807 |
9 Apr 2018 | CNY | 20.38 | 20.85 | 19.7 | 20.58 | 20.58 | +0.09 (+0.44%) | 3,732,627 |
4 Apr 2018 | CNY | 21.01 | 21.57 | 20.44 | 20.49 | 20.49 | -0.5 (-2.38%) | 3,962,379 |
3 Apr 2018 | CNY | 20.95 | 21.26 | 20.79 | 20.99 | 20.99 | -0.5 (-2.33%) | 3,721,244 |
2 Apr 2018 | CNY | 21.44 | 21.91 | 20.62 | 21.49 | 21.49 | +0.31 (+1.46%) | 6,590,008 |
30 Mar 2018 | CNY | 21.16 | 21.25 | 20.88 | 21.18 | 21.18 | +0.15 (+0.71%) | 5,082,059 |