Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | CNY | 24.04 | 24.25 | 23.68 | 24.1 | 24.1 | +0.07 (+0.29%) | 1,858,387 |
17 Mar 2017 | CNY | 23.9 | 24.26 | 23.59 | 24.03 | 24.03 | +0.19 (+0.80%) | 2,685,950 |
16 Mar 2017 | CNY | 23.16 | 23.96 | 23.16 | 23.84 | 23.84 | +0.58 (+2.49%) | 2,980,974 |
15 Mar 2017 | CNY | 23.15 | 23.3 | 23.02 | 23.26 | 23.26 | +0.11 (+0.48%) | 784,630 |
14 Mar 2017 | CNY | 23.15 | 23.38 | 23.05 | 23.15 | 23.15 | +0.01 (+0.04%) | 691,830 |
13 Mar 2017 | CNY | 23.29 | 23.78 | 23 | 23.14 | 23.14 | -0.04 (-0.17%) | 1,062,802 |
10 Mar 2017 | CNY | 23.13 | 23.32 | 22.96 | 23.18 | 23.18 | +0.22 (+0.96%) | 883,211 |
9 Mar 2017 | CNY | 23.51 | 23.51 | 22.93 | 22.96 | 22.96 | -0.53 (-2.26%) | 1,263,764 |
8 Mar 2017 | CNY | 23.5 | 23.66 | 23.25 | 23.49 | 23.49 | +0.02 (+0.09%) | 1,604,889 |
7 Mar 2017 | CNY | 23.47 | 23.79 | 23.2 | 23.47 | 23.47 | -0.01 (-0.04%) | 2,470,427 |
6 Mar 2017 | CNY | 23.2 | 23.8 | 23.04 | 23.48 | 23.48 | +0.18 (+0.77%) | 2,269,933 |
3 Mar 2017 | CNY | 22.81 | 23.48 | 22.8 | 23.3 | 23.3 | +0.5 (+2.19%) | 2,155,481 |
2 Mar 2017 | CNY | 22.12 | 23.06 | 22.12 | 22.8 | 22.8 | +0.72 (+3.26%) | 2,558,583 |
1 Mar 2017 | CNY | 22.3 | 22.46 | 22.06 | 22.08 | 22.08 | -0.21 (-0.94%) | 1,729,871 |
28 Feb 2017 | CNY | 21.85 | 22.41 | 21.71 | 22.29 | 22.29 | +0.33 (+1.50%) | 1,813,410 |
27 Feb 2017 | CNY | 22.44 | 22.44 | 21.88 | 21.96 | 21.96 | -0.24 (-1.08%) | 2,021,671 |
24 Feb 2017 | CNY | 22.92 | 23.1 | 22.02 | 22.2 | 22.2 | -0.71 (-3.10%) | 2,294,619 |
23 Feb 2017 | CNY | 22.67 | 22.97 | 22.61 | 22.91 | 22.91 | +0.24 (+1.06%) | 1,222,126 |
22 Feb 2017 | CNY | 22.82 | 22.9 | 22.5 | 22.67 | 22.67 | -0.1 (-0.44%) | 1,902,718 |
21 Feb 2017 | CNY | 22.77 | 22.95 | 22.6 | 22.77 | 22.77 | +0.17 (+0.75%) | 1,655,713 |
20 Feb 2017 | CNY | 23.1 | 23.19 | 22.48 | 22.6 | 22.6 | -0.38 (-1.65%) | 1,513,600 |
17 Feb 2017 | CNY | 22.78 | 23.23 | 22.76 | 22.98 | 22.98 | +0.27 (+1.19%) | 983,598 |
16 Feb 2017 | CNY | 22.8 | 23.02 | 22.64 | 22.71 | 22.71 | -0.08 (-0.35%) | 964,906 |
15 Feb 2017 | CNY | 23.4 | 23.51 | 22.68 | 22.79 | 22.79 | -0.6 (-2.57%) | 1,443,263 |
14 Feb 2017 | CNY | 23.59 | 23.59 | 23.15 | 23.39 | 23.39 | -0.2 (-0.85%) | 875,480 |
13 Feb 2017 | CNY | 23.7 | 23.8 | 23.38 | 23.59 | 23.59 | -0.21 (-0.88%) | 1,456,693 |
10 Feb 2017 | CNY | 23.6 | 24.05 | 23.41 | 23.8 | 23.8 | +0.2 (+0.85%) | 1,421,275 |
9 Feb 2017 | CNY | 23.71 | 23.85 | 23.38 | 23.6 | 23.6 | -0.11 (-0.46%) | 2,241,986 |
8 Feb 2017 | CNY | 23.37 | 23.8 | 23.07 | 23.71 | 23.71 | +0.34 (+1.45%) | 1,013,700 |
7 Feb 2017 | CNY | 22.98 | 23.62 | 22.88 | 23.37 | 23.37 | +0.39 (+1.70%) | 2,210,427 |