Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | CNY | 13.68 | 13.79 | 13.26 | 13.27 | 13.27 | -0.44 (-3.21%) | 51,177,497 |
9 Mar 2017 | CNY | 13.99 | 14.08 | 13.62 | 13.71 | 13.71 | -0.4 (-2.83%) | 43,517,988 |
8 Mar 2017 | CNY | 13.93 | 14.27 | 13.85 | 14.11 | 14.11 | +0.2 (+1.44%) | 49,074,503 |
7 Mar 2017 | CNY | 14.05 | 14.18 | 13.84 | 13.91 | 13.91 | -0.15 (-1.07%) | 32,316,910 |
6 Mar 2017 | CNY | 14.18 | 14.22 | 13.86 | 14.06 | 14.06 | -0.09 (-0.64%) | 49,039,690 |
3 Mar 2017 | CNY | 14.31 | 14.38 | 14.05 | 14.15 | 14.15 | -0.28 (-1.94%) | 37,247,787 |
2 Mar 2017 | CNY | 14.34 | 14.55 | 14.22 | 14.43 | 14.43 | +0.15 (+1.05%) | 50,946,896 |
1 Mar 2017 | CNY | 14.25 | 14.6 | 14.15 | 14.28 | 14.28 | +0.01 (+0.07%) | 47,970,054 |
28 Feb 2017 | CNY | 14.17 | 14.34 | 14.06 | 14.27 | 14.27 | +0.06 (+0.42%) | 32,107,444 |
27 Feb 2017 | CNY | 14.48 | 14.65 | 14.21 | 14.21 | 14.21 | -0.28 (-1.93%) | 41,820,588 |
24 Feb 2017 | CNY | 14.3 | 14.67 | 14.24 | 14.49 | 14.49 | +0.21 (+1.47%) | 64,742,447 |
23 Feb 2017 | CNY | 14.4 | 14.46 | 14.1 | 14.28 | 14.28 | -0.38 (-2.59%) | 84,958,906 |
22 Feb 2017 | CNY | 13.61 | 15.09 | 13.57 | 14.66 | 14.66 | +0.94 (+6.85%) | 151,069,154 |
21 Feb 2017 | CNY | 13.99 | 14.16 | 13.61 | 13.72 | 13.72 | +0.2 (+1.48%) | 49,717,802 |
20 Feb 2017 | CNY | 13.4 | 13.52 | 13.21 | 13.52 | 13.52 | +0.08 (+0.60%) | 37,086,274 |
17 Feb 2017 | CNY | 13.91 | 13.94 | 13.43 | 13.44 | 13.44 | -0.54 (-3.86%) | 43,675,095 |
16 Feb 2017 | CNY | 13.79 | 14.05 | 13.71 | 13.98 | 13.98 | +0.09 (+0.65%) | 41,240,405 |
15 Feb 2017 | CNY | 13.69 | 14.17 | 13.63 | 13.89 | 13.89 | +0.12 (+0.87%) | 64,083,617 |
14 Feb 2017 | CNY | 13.84 | 13.92 | 13.53 | 13.77 | 13.77 | -0.08 (-0.58%) | 41,533,884 |
13 Feb 2017 | CNY | 13.81 | 13.86 | 13.63 | 13.85 | 13.85 | -0.09 (-0.65%) | 36,344,914 |
10 Feb 2017 | CNY | 13.95 | 14.17 | 13.86 | 13.94 | 13.94 | 0.0 (0.0%) | 37,725,941 |
9 Feb 2017 | CNY | 13.91 | 14.14 | 13.77 | 13.94 | 13.94 | +0.01 (+0.07%) | 36,044,429 |
8 Feb 2017 | CNY | 13.85 | 13.94 | 13.71 | 13.93 | 13.93 | -0.04 (-0.29%) | 36,313,572 |
7 Feb 2017 | CNY | 13.41 | 13.99 | 13.38 | 13.97 | 13.97 | +0.46 (+3.40%) | 58,489,532 |
6 Feb 2017 | CNY | 13.55 | 13.93 | 13.38 | 13.51 | 13.51 | +0.19 (+1.43%) | 56,219,341 |
3 Feb 2017 | CNY | 13.12 | 13.36 | 13.05 | 13.32 | 13.32 | +0.19 (+1.45%) | 21,712,007 |
26 Jan 2017 | CNY | 13.1 | 13.17 | 12.97 | 13.13 | 13.13 | +0.04 (+0.31%) | 16,087,842 |
25 Jan 2017 | CNY | 13.22 | 13.22 | 12.9 | 13.09 | 13.09 | -0.19 (-1.43%) | 20,197,600 |
24 Jan 2017 | CNY | 13.24 | 13.46 | 13.21 | 13.28 | 13.28 | +0.05 (+0.38%) | 24,733,377 |
23 Jan 2017 | CNY | 13.2 | 13.43 | 13.16 | 13.23 | 13.23 | +0.07 (+0.53%) | 25,774,239 |