Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | CNY | 22.4 | 23.1 | 22.4 | 22.98 | 22.98 | +0.43 (+1.91%) | 1,245,812 |
3 Feb 2017 | CNY | 22.23 | 23.15 | 22.2 | 22.55 | 22.55 | +0.32 (+1.44%) | 958,377 |
26 Jan 2017 | CNY | 22.18 | 22.38 | 22.03 | 22.23 | 22.23 | +0.07 (+0.32%) | 289,900 |
25 Jan 2017 | CNY | 21.76 | 22.38 | 21.75 | 22.16 | 22.16 | +0.06 (+0.27%) | 520,931 |
24 Jan 2017 | CNY | 21.99 | 22.15 | 21.75 | 22.1 | 22.1 | -0.12 (-0.54%) | 458,900 |
23 Jan 2017 | CNY | 22.36 | 22.57 | 21.83 | 22.22 | 22.22 | -0.1 (-0.45%) | 1,036,848 |
20 Jan 2017 | CNY | 22.48 | 22.6 | 22.23 | 22.32 | 22.32 | +0.02 (+0.09%) | 959,522 |
19 Jan 2017 | CNY | 22.48 | 22.48 | 22.12 | 22.3 | 22.3 | -0.18 (-0.80%) | 586,178 |
18 Jan 2017 | CNY | 22.01 | 22.8 | 22 | 22.48 | 22.48 | +0.47 (+2.14%) | 1,734,312 |
17 Jan 2017 | CNY | 21.5 | 22.28 | 20.15 | 22.01 | 22.01 | +0.51 (+2.37%) | 2,033,007 |
16 Jan 2017 | CNY | 21.73 | 21.8 | 20.11 | 21.5 | 21.5 | -0.23 (-1.06%) | 1,576,405 |
13 Jan 2017 | CNY | 22.96 | 22.96 | 21.73 | 21.73 | 21.73 | -0.92 (-4.06%) | 2,121,394 |
12 Jan 2017 | CNY | 24.13 | 24.35 | 22.61 | 22.65 | 22.65 | -1.57 (-6.48%) | 2,694,774 |
11 Jan 2017 | CNY | 24.3 | 24.54 | 24.06 | 24.22 | 24.22 | -0.08 (-0.33%) | 667,104 |
10 Jan 2017 | CNY | 24.3 | 24.49 | 24.2 | 24.3 | 24.3 | 0.0 (0.0%) | 1,424,514 |
9 Jan 2017 | CNY | 24.2 | 24.9 | 24.2 | 24.3 | 24.3 | -0.14 (-0.57%) | 2,125,341 |
6 Jan 2017 | CNY | 24.51 | 24.93 | 24.2 | 24.44 | 24.44 | -0.2 (-0.81%) | 1,642,718 |
5 Jan 2017 | CNY | 24.04 | 25.19 | 23.97 | 24.64 | 24.64 | +0.69 (+2.88%) | 3,445,120 |
4 Jan 2017 | CNY | 24.15 | 24.25 | 23.68 | 23.95 | 23.95 | -0.2 (-0.83%) | 2,138,726 |
3 Jan 2017 | CNY | 24.89 | 24.9 | 24.08 | 24.15 | 24.15 | -0.65 (-2.62%) | 2,068,393 |
30 Dec 2016 | CNY | 24.32 | 24.8 | 24.2 | 24.8 | 24.8 | +0.33 (+1.35%) | 1,671,580 |
29 Dec 2016 | CNY | 24.5 | 24.82 | 24.2 | 24.47 | 24.47 | -0.22 (-0.89%) | 1,184,021 |
28 Dec 2016 | CNY | 24.72 | 24.9 | 24.5 | 24.69 | 24.69 | -0.03 (-0.12%) | 1,465,797 |
27 Dec 2016 | CNY | 25.42 | 25.47 | 24.49 | 24.72 | 24.72 | -0.7 (-2.75%) | 2,917,334 |
26 Dec 2016 | CNY | 24.8 | 25.86 | 24.21 | 25.42 | 25.42 | +0.36 (+1.44%) | 1,720,985 |
23 Dec 2016 | CNY | 25.8 | 25.8 | 25.06 | 25.06 | 25.06 | -0.6 (-2.34%) | 1,813,767 |
22 Dec 2016 | CNY | 25.91 | 26.83 | 25.65 | 25.66 | 25.66 | -0.44 (-1.69%) | 1,657,638 |
21 Dec 2016 | CNY | 26.09 | 26.2 | 25.71 | 26.1 | 26.1 | +0.01 (+0.04%) | 1,822,923 |
20 Dec 2016 | CNY | 26.64 | 26.65 | 25.32 | 26.09 | 26.09 | -0.6 (-2.25%) | 2,842,750 |
19 Dec 2016 | CNY | 27.2 | 27.5 | 26.26 | 26.69 | 26.69 | -0.79 (-2.87%) | 3,664,930 |