Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | CNY | 16.63 | 16.83 | 16.44 | 16.57 | 16.57 | -0.06 (-0.36%) | 10,438,077 |
17 Mar 2017 | CNY | 16.96 | 17.2 | 16.58 | 16.63 | 16.63 | -0.29 (-1.71%) | 15,383,046 |
16 Mar 2017 | CNY | 16.96 | 17.06 | 16.81 | 16.92 | 16.92 | +0.03 (+0.18%) | 10,055,582 |
15 Mar 2017 | CNY | 16.73 | 17.05 | 16.51 | 16.89 | 16.89 | +0.15 (+0.90%) | 13,554,343 |
14 Mar 2017 | CNY | 16.93 | 17.25 | 16.74 | 16.74 | 16.74 | -0.06 (-0.36%) | 16,246,559 |
13 Mar 2017 | CNY | 16.75 | 17.07 | 16.73 | 16.8 | 16.8 | +0.13 (+0.78%) | 15,717,944 |
10 Mar 2017 | CNY | 16.7 | 16.89 | 16.54 | 16.67 | 16.67 | -0.13 (-0.77%) | 15,451,206 |
9 Mar 2017 | CNY | 16.32 | 17.26 | 16.3 | 16.8 | 16.8 | +0.47 (+2.88%) | 33,378,168 |
8 Mar 2017 | CNY | 16.61 | 16.71 | 16.28 | 16.33 | 16.33 | -0.27 (-1.63%) | 13,790,093 |
7 Mar 2017 | CNY | 16.52 | 16.68 | 16.28 | 16.6 | 16.6 | +0.16 (+0.97%) | 20,752,140 |
6 Mar 2017 | CNY | 16.35 | 16.54 | 16.22 | 16.44 | 16.44 | +0.19 (+1.17%) | 17,285,230 |
3 Mar 2017 | CNY | 15.88 | 16.44 | 15.85 | 16.25 | 16.25 | +0.19 (+1.18%) | 14,914,160 |
2 Mar 2017 | CNY | 16.3 | 16.6 | 16.04 | 16.06 | 16.06 | +0.36 (+2.29%) | 27,466,135 |
1 Mar 2017 | CNY | 15.65 | 15.8 | 15.53 | 15.7 | 15.7 | +0.04 (+0.26%) | 11,484,841 |
28 Feb 2017 | CNY | 15.28 | 15.72 | 15.27 | 15.66 | 15.66 | +0.47 (+3.09%) | 16,487,523 |
27 Feb 2017 | CNY | 15.35 | 15.4 | 15.16 | 15.19 | 15.19 | -0.16 (-1.04%) | 6,092,365 |
24 Feb 2017 | CNY | 15.32 | 15.42 | 15.24 | 15.35 | 15.35 | +0.01 (+0.07%) | 5,342,798 |
23 Feb 2017 | CNY | 15.4 | 15.43 | 15.21 | 15.34 | 15.34 | -0.05 (-0.32%) | 6,778,952 |
22 Feb 2017 | CNY | 15.2 | 15.47 | 15.18 | 15.39 | 15.39 | +0.19 (+1.25%) | 11,077,194 |
21 Feb 2017 | CNY | 15.06 | 15.24 | 14.98 | 15.2 | 15.2 | +0.16 (+1.06%) | 7,765,504 |
20 Feb 2017 | CNY | 14.89 | 15.05 | 14.85 | 15.04 | 15.04 | +0.15 (+1.01%) | 6,134,524 |
17 Feb 2017 | CNY | 14.91 | 15.08 | 14.85 | 14.89 | 14.89 | -0.04 (-0.27%) | 5,509,810 |
16 Feb 2017 | CNY | 14.83 | 14.95 | 14.82 | 14.93 | 14.93 | +0.06 (+0.40%) | 4,735,446 |
15 Feb 2017 | CNY | 15.1 | 15.16 | 14.84 | 14.87 | 14.87 | -0.23 (-1.52%) | 8,800,654 |
14 Feb 2017 | CNY | 15.35 | 15.39 | 15.06 | 15.1 | 15.1 | -0.24 (-1.56%) | 8,777,376 |
13 Feb 2017 | CNY | 15.39 | 15.4 | 15.25 | 15.34 | 15.34 | 0.0 (0.0%) | 6,101,332 |
10 Feb 2017 | CNY | 15.27 | 15.43 | 15.24 | 15.34 | 15.34 | +0.06 (+0.39%) | 6,404,969 |
9 Feb 2017 | CNY | 15.23 | 15.42 | 15.19 | 15.28 | 15.28 | 0.0 (0.0%) | 6,111,711 |
8 Feb 2017 | CNY | 14.97 | 15.3 | 14.9 | 15.28 | 15.28 | +0.32 (+2.14%) | 6,687,398 |
7 Feb 2017 | CNY | 15 | 15.06 | 14.9 | 14.96 | 14.96 | -0.04 (-0.27%) | 4,848,014 |