Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | CNY | 17.82 | 18.23 | 17.48 | 18.05 | 18.05 | +0.25 (+1.40%) | 16,336,184 |
9 Mar 2017 | CNY | 19.15 | 19.15 | 17.8 | 17.8 | 17.8 | -1.35 (-7.05%) | 18,340,990 |
8 Mar 2017 | CNY | 18.79 | 19.33 | 18.65 | 19.15 | 19.15 | +0.45 (+2.41%) | 10,248,948 |
7 Mar 2017 | CNY | 18.89 | 19.11 | 18.66 | 18.7 | 18.7 | -0.18 (-0.95%) | 5,268,036 |
6 Mar 2017 | CNY | 18.82 | 19.05 | 18.68 | 18.88 | 18.88 | +0.03 (+0.16%) | 6,364,361 |
3 Mar 2017 | CNY | 18.43 | 18.88 | 18.2 | 18.85 | 18.85 | +0.39 (+2.11%) | 8,669,028 |
2 Mar 2017 | CNY | 18.51 | 18.76 | 18.31 | 18.46 | 18.46 | +0.01 (+0.05%) | 6,753,676 |
1 Mar 2017 | CNY | 18.59 | 18.64 | 18.25 | 18.45 | 18.45 | -0.05 (-0.27%) | 7,605,600 |
28 Feb 2017 | CNY | 18.52 | 18.6 | 18.19 | 18.5 | 18.5 | +0.07 (+0.38%) | 8,920,526 |
27 Feb 2017 | CNY | 18.65 | 18.79 | 18.38 | 18.43 | 18.43 | -0.2 (-1.07%) | 6,418,847 |
24 Feb 2017 | CNY | 18.78 | 18.88 | 18.29 | 18.63 | 18.63 | -0.12 (-0.64%) | 9,138,748 |
23 Feb 2017 | CNY | 19.08 | 19.12 | 18.57 | 18.75 | 18.75 | -0.39 (-2.04%) | 9,892,345 |
22 Feb 2017 | CNY | 19.03 | 19.25 | 18.69 | 19.14 | 19.14 | +0.19 (+1.00%) | 8,689,597 |
21 Feb 2017 | CNY | 18.8 | 19.25 | 18.65 | 18.95 | 18.95 | +0.13 (+0.69%) | 11,526,403 |
20 Feb 2017 | CNY | 18.21 | 18.89 | 18.1 | 18.82 | 18.82 | +0.54 (+2.95%) | 10,049,368 |
17 Feb 2017 | CNY | 18.13 | 18.45 | 18 | 18.28 | 18.28 | +0.14 (+0.77%) | 7,035,647 |
16 Feb 2017 | CNY | 18.25 | 18.37 | 17.82 | 18.14 | 18.14 | -0.23 (-1.25%) | 8,657,447 |
15 Feb 2017 | CNY | 18.8 | 18.8 | 18.2 | 18.37 | 18.37 | -0.36 (-1.92%) | 8,092,954 |
14 Feb 2017 | CNY | 18.71 | 18.92 | 18.51 | 18.73 | 18.73 | -0.07 (-0.37%) | 6,696,055 |
13 Feb 2017 | CNY | 18.37 | 18.86 | 18.13 | 18.8 | 18.8 | +0.49 (+2.68%) | 9,565,938 |
10 Feb 2017 | CNY | 18.69 | 18.96 | 18.27 | 18.31 | 18.31 | -0.32 (-1.72%) | 11,464,014 |
9 Feb 2017 | CNY | 18.7 | 19 | 18.59 | 18.63 | 18.63 | -0.18 (-0.96%) | 9,829,506 |
8 Feb 2017 | CNY | 18.23 | 18.87 | 18.11 | 18.81 | 18.81 | +0.6 (+3.29%) | 11,124,922 |
7 Feb 2017 | CNY | 18.08 | 18.42 | 17.96 | 18.21 | 18.21 | +0.09 (+0.50%) | 7,735,374 |
6 Feb 2017 | CNY | 18 | 18.73 | 17.93 | 18.12 | 18.12 | +0.12 (+0.67%) | 14,805,046 |
3 Feb 2017 | CNY | 17.52 | 18.35 | 17.31 | 18 | 18 | +0.47 (+2.68%) | 9,259,294 |
26 Jan 2017 | CNY | 17.54 | 17.94 | 17.43 | 17.53 | 17.53 | -0.01 (-0.06%) | 6,491,320 |
25 Jan 2017 | CNY | 17.52 | 17.66 | 17.35 | 17.54 | 17.54 | +0.01 (+0.06%) | 5,226,134 |
24 Jan 2017 | CNY | 17.58 | 17.98 | 17.45 | 17.53 | 17.53 | -0.15 (-0.85%) | 9,233,821 |
23 Jan 2017 | CNY | 17.6 | 17.88 | 17.45 | 17.68 | 17.68 | -0.15 (-0.84%) | 15,209,387 |