Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | CNY | 13.28 | 13.95 | 13.26 | 13.32 | 13.32 | 0.0 (0.0%) | 21,669,943 |
16 Mar 2017 | CNY | 13.24 | 13.34 | 13.21 | 13.32 | 13.32 | +0.1 (+0.76%) | 7,296,840 |
15 Mar 2017 | CNY | 13.13 | 13.28 | 13.13 | 13.22 | 13.22 | +0.02 (+0.15%) | 4,564,026 |
14 Mar 2017 | CNY | 13.32 | 13.39 | 13.16 | 13.2 | 13.2 | -0.16 (-1.20%) | 6,699,522 |
13 Mar 2017 | CNY | 13.2 | 13.36 | 13.02 | 13.36 | 13.36 | +0.15 (+1.14%) | 6,900,138 |
10 Mar 2017 | CNY | 13.31 | 13.39 | 13.2 | 13.21 | 13.21 | -0.1 (-0.75%) | 6,268,113 |
9 Mar 2017 | CNY | 13.35 | 13.4 | 13.22 | 13.31 | 13.31 | -0.1 (-0.75%) | 8,054,090 |
8 Mar 2017 | CNY | 13.48 | 13.66 | 13.35 | 13.41 | 13.41 | -0.18 (-1.32%) | 10,350,902 |
7 Mar 2017 | CNY | 13.44 | 13.65 | 13.28 | 13.59 | 13.59 | +0.18 (+1.34%) | 17,078,341 |
6 Mar 2017 | CNY | 13.1 | 13.45 | 13.06 | 13.41 | 13.41 | +0.31 (+2.37%) | 14,490,687 |
3 Mar 2017 | CNY | 13.02 | 13.14 | 12.89 | 13.1 | 13.1 | +0.01 (+0.08%) | 7,080,207 |
2 Mar 2017 | CNY | 13.23 | 13.25 | 13.06 | 13.09 | 13.09 | -0.1 (-0.76%) | 6,873,069 |
1 Mar 2017 | CNY | 13.18 | 13.31 | 13.17 | 13.19 | 13.19 | -0.06 (-0.45%) | 7,453,730 |
28 Feb 2017 | CNY | 13.1 | 13.28 | 13.05 | 13.25 | 13.25 | +0.08 (+0.61%) | 9,410,978 |
27 Feb 2017 | CNY | 13.15 | 13.35 | 13.04 | 13.17 | 13.17 | -0.01 (-0.08%) | 11,269,008 |
24 Feb 2017 | CNY | 13.14 | 13.33 | 13.06 | 13.18 | 13.18 | +0.04 (+0.30%) | 8,175,978 |
23 Feb 2017 | CNY | 13.17 | 13.17 | 13 | 13.14 | 13.14 | -0.03 (-0.23%) | 7,125,446 |
22 Feb 2017 | CNY | 13.03 | 13.26 | 12.99 | 13.17 | 13.17 | +0.01 (+0.08%) | 11,670,681 |
21 Feb 2017 | CNY | 12.6 | 13.59 | 12.5 | 13.16 | 13.16 | +0.56 (+4.44%) | 22,244,249 |
20 Feb 2017 | CNY | 12.4 | 12.61 | 12.4 | 12.6 | 12.6 | +0.12 (+0.96%) | 4,856,367 |
17 Feb 2017 | CNY | 12.7 | 12.79 | 12.45 | 12.48 | 12.48 | -0.21 (-1.65%) | 7,595,200 |
16 Feb 2017 | CNY | 12.71 | 12.83 | 12.6 | 12.69 | 12.69 | -0.02 (-0.16%) | 5,931,130 |
15 Feb 2017 | CNY | 12.92 | 12.98 | 12.7 | 12.71 | 12.71 | -0.27 (-2.08%) | 8,275,380 |
14 Feb 2017 | CNY | 13.13 | 13.18 | 12.91 | 12.98 | 12.98 | -0.07 (-0.54%) | 5,887,957 |
13 Feb 2017 | CNY | 12.76 | 13.1 | 12.76 | 13.05 | 13.05 | +0.21 (+1.64%) | 8,108,207 |
10 Feb 2017 | CNY | 12.98 | 12.98 | 12.83 | 12.84 | 12.84 | -0.13 (-1.00%) | 5,747,841 |
9 Feb 2017 | CNY | 12.82 | 13.04 | 12.8 | 12.97 | 12.97 | +0.09 (+0.70%) | 8,040,240 |
8 Feb 2017 | CNY | 12.72 | 13 | 12.62 | 12.88 | 12.88 | +0.16 (+1.26%) | 6,621,514 |
7 Feb 2017 | CNY | 12.9 | 12.91 | 12.65 | 12.72 | 12.72 | -0.12 (-0.93%) | 5,749,221 |
6 Feb 2017 | CNY | 12.7 | 12.85 | 12.58 | 12.84 | 12.84 | +0.06 (+0.47%) | 5,440,885 |