Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Apr 2018 | CNY | 27 | 27.91 | 25.25 | 27.69 | 27.69 | +0.99 (+3.71%) | 1,319,100 |
17 Apr 2018 | CNY | 27 | 27.91 | 26.6 | 26.7 | 26.7 | -0.69 (-2.52%) | 1,105,100 |
16 Apr 2018 | CNY | 26.3 | 27.48 | 25.9 | 27.39 | 27.39 | +0.91 (+3.44%) | 1,110,200 |
13 Apr 2018 | CNY | 27.12 | 27.5 | 26.23 | 26.48 | 26.48 | -0.5 (-1.85%) | 793,100 |
12 Apr 2018 | CNY | 26.77 | 27.2 | 26.62 | 26.98 | 26.98 | -0.22 (-0.81%) | 1,293,600 |
11 Apr 2018 | CNY | 25.59 | 27.49 | 25.55 | 27.2 | 27.2 | +1.75 (+6.88%) | 2,229,100 |
10 Apr 2018 | CNY | 25.41 | 25.99 | 25 | 25.45 | 25.45 | +0.03 (+0.12%) | 881,800 |
9 Apr 2018 | CNY | 24.9 | 25.62 | 24.62 | 25.42 | 25.42 | +0.37 (+1.48%) | 715,200 |
4 Apr 2018 | CNY | 24.9 | 25.61 | 24.75 | 25.05 | 25.05 | +0.31 (+1.25%) | 1,032,100 |
3 Apr 2018 | CNY | 24.97 | 24.97 | 24.52 | 24.74 | 24.74 | -0.39 (-1.55%) | 397,300 |
2 Apr 2018 | CNY | 24.91 | 25.69 | 24.83 | 25.13 | 25.13 | -0.11 (-0.44%) | 741,500 |
30 Mar 2018 | CNY | 24.78 | 25.52 | 24.5 | 25.24 | 25.24 | +0.69 (+2.81%) | 982,128 |
29 Mar 2018 | CNY | 24.53 | 24.79 | 24.25 | 24.55 | 24.55 | +0.04 (+0.16%) | 682,400 |
28 Mar 2018 | CNY | 23.65 | 25.8 | 23.62 | 24.51 | 24.51 | +0.53 (+2.21%) | 1,328,328 |
27 Mar 2018 | CNY | 22.77 | 24.15 | 22.77 | 23.98 | 23.98 | +1.24 (+5.45%) | 643,936 |
26 Mar 2018 | CNY | 22.04 | 22.78 | 21.2 | 22.74 | 22.74 | +0.73 (+3.32%) | 355,736 |
23 Mar 2018 | CNY | 23.6 | 23.6 | 21.73 | 22.01 | 22.01 | -2.06 (-8.56%) | 696,400 |
22 Mar 2018 | CNY | 23.7 | 24.28 | 23.58 | 24.07 | 24.07 | +0.44 (+1.86%) | 435,078 |
21 Mar 2018 | CNY | 23.62 | 24.46 | 23.49 | 23.63 | 23.63 | +0.16 (+0.68%) | 624,100 |
20 Mar 2018 | CNY | 23.11 | 23.62 | 22.72 | 23.47 | 23.47 | +0.27 (+1.16%) | 393,900 |
19 Mar 2018 | CNY | 22.78 | 23.47 | 22.73 | 23.2 | 23.2 | +0.47 (+2.07%) | 382,792 |
16 Mar 2018 | CNY | 23.06 | 23.19 | 22.7 | 22.73 | 22.73 | -0.2 (-0.87%) | 391,936 |
15 Mar 2018 | CNY | 23.72 | 23.79 | 22.21 | 22.93 | 22.93 | -0.93 (-3.90%) | 925,192 |
14 Mar 2018 | CNY | 24.08 | 24.27 | 23.8 | 23.86 | 23.86 | -0.32 (-1.32%) | 409,600 |
13 Mar 2018 | CNY | 24.52 | 24.72 | 24.06 | 24.18 | 24.18 | -0.41 (-1.67%) | 597,500 |
12 Mar 2018 | CNY | 24.34 | 24.87 | 24.34 | 24.59 | 24.59 | +0.26 (+1.07%) | 657,100 |
9 Mar 2018 | CNY | 24.09 | 24.57 | 23.83 | 24.33 | 24.33 | +0.05 (+0.21%) | 812,300 |
8 Mar 2018 | CNY | 23.99 | 24.35 | 23.65 | 24.28 | 24.28 | -0.2 (-0.82%) | 1,067,900 |
7 Mar 2018 | CNY | 23.39 | 25.66 | 23.11 | 24.48 | 24.48 | +1.15 (+4.93%) | 1,586,200 |
6 Mar 2018 | CNY | 23.12 | 23.59 | 22.84 | 23.33 | 23.33 | +0.44 (+1.92%) | 547,600 |