Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Mar 2018 | CNY | 21.54 | 21.78 | 21.08 | 21.18 | 21.18 | -0.43 (-1.99%) | 392,068 |
12 Mar 2018 | CNY | 21.18 | 21.71 | 20.99 | 21.61 | 21.61 | +0.53 (+2.51%) | 461,060 |
9 Mar 2018 | CNY | 20.7 | 21.35 | 20.54 | 21.08 | 21.08 | +0.44 (+2.13%) | 705,064 |
8 Mar 2018 | CNY | 20.41 | 20.89 | 20.41 | 20.64 | 20.64 | +0.24 (+1.18%) | 270,238 |
7 Mar 2018 | CNY | 20.56 | 20.79 | 20.22 | 20.4 | 20.4 | -0.2 (-0.97%) | 196,000 |
6 Mar 2018 | CNY | 20.35 | 20.85 | 20.35 | 20.6 | 20.6 | +0.01 (+0.05%) | 282,420 |
5 Mar 2018 | CNY | 20.72 | 20.93 | 20.43 | 20.59 | 20.59 | -0.11 (-0.53%) | 430,490 |
2 Mar 2018 | CNY | 19.43 | 20.79 | 19.12 | 20.7 | 20.7 | +1.34 (+6.92%) | 1,093,925 |
1 Mar 2018 | CNY | 19.01 | 19.55 | 19.01 | 19.36 | 19.36 | +0.16 (+0.83%) | 210,028 |
28 Feb 2018 | CNY | 19.41 | 19.5 | 19.1 | 19.2 | 19.2 | -0.33 (-1.69%) | 223,420 |
27 Feb 2018 | CNY | 19.43 | 19.8 | 19.43 | 19.53 | 19.53 | -0.04 (-0.20%) | 216,400 |
26 Feb 2018 | CNY | 19.35 | 19.77 | 19.35 | 19.57 | 19.57 | +0.18 (+0.93%) | 224,400 |
23 Feb 2018 | CNY | 19.33 | 19.54 | 19.08 | 19.39 | 19.39 | +0.23 (+1.20%) | 208,280 |
22 Feb 2018 | CNY | 19.4 | 19.4 | 19 | 19.16 | 19.16 | +0.23 (+1.22%) | 125,040 |
14 Feb 2018 | CNY | 19 | 19.1 | 18.77 | 18.93 | 18.93 | +0.2 (+1.07%) | 98,700 |
13 Feb 2018 | CNY | 18.91 | 19.13 | 18.63 | 18.73 | 18.73 | -0.17 (-0.90%) | 147,480 |
12 Feb 2018 | CNY | 18.38 | 19.08 | 18.31 | 18.9 | 18.9 | +0.62 (+3.39%) | 273,300 |
9 Feb 2018 | CNY | 18.58 | 18.86 | 18 | 18.28 | 18.28 | -0.84 (-4.39%) | 431,560 |
8 Feb 2018 | CNY | 19.34 | 19.34 | 18.01 | 19.12 | 19.12 | +0.21 (+1.11%) | 357,300 |
7 Feb 2018 | CNY | 18.66 | 19.28 | 18.3 | 18.91 | 18.91 | +0.48 (+2.60%) | 440,833 |
6 Feb 2018 | CNY | 19.13 | 19.13 | 18.12 | 18.43 | 18.43 | -0.84 (-4.36%) | 605,724 |
5 Feb 2018 | CNY | 19.97 | 19.97 | 18.9 | 19.27 | 19.27 | -0.7 (-3.51%) | 717,331 |
2 Feb 2018 | CNY | 19.95 | 20.48 | 19.71 | 19.97 | 19.97 | +0.1 (+0.50%) | 591,379 |
1 Feb 2018 | CNY | 21.44 | 21.44 | 19.85 | 19.87 | 19.87 | -1.4 (-6.58%) | 1,083,341 |
31 Jan 2018 | CNY | 21.33 | 21.7 | 21.15 | 21.27 | 21.27 | -0.23 (-1.07%) | 468,536 |
30 Jan 2018 | CNY | 21.21 | 21.6 | 21.2 | 21.5 | 21.5 | +0.16 (+0.75%) | 223,265 |
29 Jan 2018 | CNY | 21.97 | 21.97 | 21.33 | 21.34 | 21.34 | -0.6 (-2.73%) | 828,700 |
26 Jan 2018 | CNY | 22.51 | 22.51 | 21.6 | 21.94 | 21.94 | -0.8 (-3.52%) | 454,954 |
25 Jan 2018 | CNY | 21.76 | 22.88 | 21.6 | 22.74 | 22.74 | +0.86 (+3.93%) | 597,777 |
24 Jan 2018 | CNY | 21.8 | 22.06 | 21.64 | 21.88 | 21.88 | +0.19 (+0.88%) | 393,955 |