Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | CNY | 15.92 | 16.04 | 15.82 | 16 | 16 | +0.05 (+0.31%) | 5,420,814 |
3 Feb 2017 | CNY | 16.2 | 16.28 | 15.72 | 15.95 | 15.95 | -0.33 (-2.03%) | 5,942,692 |
26 Jan 2017 | CNY | 15.89 | 16.53 | 15.81 | 16.28 | 16.28 | +0.38 (+2.39%) | 7,810,523 |
25 Jan 2017 | CNY | 16 | 16.2 | 15.7 | 15.9 | 15.9 | -0.22 (-1.36%) | 7,529,312 |
24 Jan 2017 | CNY | 16.2 | 16.25 | 15.8 | 16.12 | 16.12 | -0.08 (-0.49%) | 5,089,558 |
23 Jan 2017 | CNY | 16.21 | 16.3 | 16.1 | 16.2 | 16.2 | +0.04 (+0.25%) | 4,337,593 |
20 Jan 2017 | CNY | 15.81 | 16.29 | 15.68 | 16.16 | 16.16 | +0.36 (+2.28%) | 6,387,928 |
19 Jan 2017 | CNY | 16.1 | 16.16 | 15.58 | 15.8 | 15.8 | -0.37 (-2.29%) | 4,481,957 |
18 Jan 2017 | CNY | 16.11 | 16.4 | 16.1 | 16.17 | 16.17 | +0.1 (+0.62%) | 4,220,919 |
17 Jan 2017 | CNY | 15.58 | 16.25 | 15.38 | 16.07 | 16.07 | +0.37 (+2.36%) | 7,297,928 |
16 Jan 2017 | CNY | 15.9 | 16.24 | 14.91 | 15.7 | 15.7 | -0.4 (-2.48%) | 8,262,203 |
13 Jan 2017 | CNY | 16.35 | 16.44 | 16.09 | 16.1 | 16.1 | -0.25 (-1.53%) | 5,854,513 |
12 Jan 2017 | CNY | 15.84 | 16.79 | 15.84 | 16.35 | 16.35 | +0.55 (+3.48%) | 10,645,001 |
11 Jan 2017 | CNY | 16.49 | 16.62 | 15.6 | 15.8 | 15.8 | -0.69 (-4.18%) | 9,652,644 |
10 Jan 2017 | CNY | 16.54 | 16.64 | 16.44 | 16.49 | 16.49 | -0.05 (-0.30%) | 4,067,643 |
9 Jan 2017 | CNY | 16.42 | 16.62 | 16.21 | 16.54 | 16.54 | +0.05 (+0.30%) | 8,131,103 |
6 Jan 2017 | CNY | 17.95 | 18.03 | 16.2 | 16.49 | 16.49 | -1.45 (-8.08%) | 23,104,033 |
5 Jan 2017 | CNY | 18.02 | 18.24 | 17.86 | 17.94 | 17.94 | -0.21 (-1.16%) | 5,816,981 |
4 Jan 2017 | CNY | 18 | 18.36 | 17.91 | 18.15 | 18.15 | +0.13 (+0.72%) | 6,196,175 |
3 Jan 2017 | CNY | 18.12 | 18.43 | 17.92 | 18.02 | 18.02 | -0.28 (-1.53%) | 7,715,832 |
30 Dec 2016 | CNY | 17.9 | 18.88 | 17.81 | 18.3 | 18.3 | +0.4 (+2.23%) | 14,230,158 |
29 Dec 2016 | CNY | 17.95 | 18.2 | 17.64 | 17.9 | 17.9 | +0.08 (+0.45%) | 6,908,830 |
28 Dec 2016 | CNY | 17.83 | 18 | 17.55 | 17.82 | 17.82 | +0.08 (+0.45%) | 7,258,424 |
27 Dec 2016 | CNY | 18.4 | 18.43 | 17.68 | 17.74 | 17.74 | -0.52 (-2.85%) | 9,780,862 |
26 Dec 2016 | CNY | 18.32 | 18.35 | 17.4 | 18.26 | 18.26 | +0.2 (+1.11%) | 10,556,593 |
23 Dec 2016 | CNY | 18.07 | 18.93 | 18 | 18.06 | 18.06 | -0.22 (-1.20%) | 15,817,122 |
22 Dec 2016 | CNY | 20 | 20 | 18.14 | 18.28 | 18.28 | -1.87 (-9.28%) | 36,752,843 |
21 Oct 2016 | CNY | 20.86 | 20.96 | 20.14 | 20.15 | 20.15 | -0.71 (-3.40%) | 13,285,762 |
20 Oct 2016 | CNY | 20.8 | 20.99 | 20.61 | 20.86 | 20.86 | +0.13 (+0.63%) | 6,598,438 |
19 Oct 2016 | CNY | 21.06 | 21.08 | 20.55 | 20.73 | 20.73 | -0.35 (-1.66%) | 9,570,878 |