Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | CNY | 20.8 | 21.68 | 20.5 | 21.18 | 21.18 | +0.24 (+1.15%) | 22,375,583 |
16 Mar 2017 | CNY | 20.81 | 21.1 | 20.48 | 20.94 | 20.94 | +0.13 (+0.62%) | 17,034,018 |
15 Mar 2017 | CNY | 20.46 | 21.4 | 20.18 | 20.81 | 20.81 | +0.34 (+1.66%) | 28,724,704 |
14 Mar 2017 | CNY | 18.65 | 20.47 | 18.65 | 20.47 | 20.47 | +1.86 (+9.99%) | 20,538,285 |
13 Mar 2017 | CNY | 18.53 | 18.79 | 18.05 | 18.61 | 18.61 | +0.03 (+0.16%) | 4,250,437 |
10 Mar 2017 | CNY | 18.7 | 18.95 | 18.58 | 18.58 | 18.58 | -0.18 (-0.96%) | 3,447,916 |
9 Mar 2017 | CNY | 19.24 | 19.27 | 18.65 | 18.76 | 18.76 | -0.51 (-2.65%) | 5,164,174 |
8 Mar 2017 | CNY | 19.2 | 19.44 | 19.06 | 19.27 | 19.27 | +0.08 (+0.42%) | 4,367,117 |
7 Mar 2017 | CNY | 19.5 | 19.7 | 19.05 | 19.19 | 19.19 | -0.36 (-1.84%) | 5,667,527 |
6 Mar 2017 | CNY | 19.4 | 19.85 | 19.3 | 19.55 | 19.55 | +0.04 (+0.21%) | 6,098,720 |
3 Mar 2017 | CNY | 19.1 | 19.62 | 19.04 | 19.51 | 19.51 | +0.36 (+1.88%) | 8,681,817 |
2 Mar 2017 | CNY | 19.34 | 19.44 | 18.88 | 19.15 | 19.15 | -0.3 (-1.54%) | 7,953,686 |
1 Mar 2017 | CNY | 19.65 | 19.86 | 19.28 | 19.45 | 19.45 | -0.5 (-2.51%) | 9,390,673 |
28 Feb 2017 | CNY | 19.65 | 20.17 | 19.51 | 19.95 | 19.95 | -0.24 (-1.19%) | 10,399,750 |
27 Feb 2017 | CNY | 19.58 | 20.69 | 19.4 | 20.19 | 20.19 | +0.48 (+2.44%) | 15,953,066 |
24 Feb 2017 | CNY | 19.18 | 20.91 | 18.99 | 19.71 | 19.71 | +0.37 (+1.91%) | 24,407,284 |
23 Feb 2017 | CNY | 17.56 | 19.34 | 17.46 | 19.34 | 19.34 | +1.76 (+10.01%) | 17,992,728 |
22 Feb 2017 | CNY | 17.68 | 17.78 | 17.39 | 17.58 | 17.58 | -0.1 (-0.57%) | 3,533,660 |
21 Feb 2017 | CNY | 17.43 | 17.79 | 17.32 | 17.68 | 17.68 | +0.21 (+1.20%) | 3,663,219 |
20 Feb 2017 | CNY | 17.25 | 17.49 | 17.24 | 17.47 | 17.47 | +0.02 (+0.11%) | 2,796,228 |
17 Feb 2017 | CNY | 17.83 | 18.06 | 17.41 | 17.45 | 17.45 | -0.47 (-2.62%) | 4,481,456 |
16 Feb 2017 | CNY | 17.77 | 17.98 | 17.6 | 17.92 | 17.92 | +0.06 (+0.34%) | 3,347,947 |
15 Feb 2017 | CNY | 17.77 | 18.15 | 17.7 | 17.86 | 17.86 | +0.08 (+0.45%) | 4,790,935 |
14 Feb 2017 | CNY | 18.03 | 18.09 | 17.69 | 17.78 | 17.78 | -0.24 (-1.33%) | 3,782,539 |
13 Feb 2017 | CNY | 17.86 | 18.16 | 17.85 | 18.02 | 18.02 | 0.0 (0.0%) | 3,719,299 |
10 Feb 2017 | CNY | 18.35 | 18.74 | 18.02 | 18.02 | 18.02 | -0.41 (-2.22%) | 6,974,763 |
9 Feb 2017 | CNY | 17.84 | 18.8 | 17.7 | 18.43 | 18.43 | +0.68 (+3.83%) | 9,699,438 |
8 Feb 2017 | CNY | 17.31 | 18.2 | 17.17 | 17.75 | 17.75 | +0.38 (+2.19%) | 6,422,533 |
7 Feb 2017 | CNY | 17.22 | 17.48 | 17.18 | 17.37 | 17.37 | +0.03 (+0.17%) | 4,508,566 |
6 Feb 2017 | CNY | 16.97 | 17.39 | 16.84 | 17.34 | 17.34 | +0.37 (+2.18%) | 4,273,754 |