Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | CNY | 21.3 | 22.58 | 21.03 | 22.2 | 22.2 | +0.7 (+3.26%) | 16,922,024 |
3 Feb 2017 | CNY | 21.22 | 21.79 | 21.01 | 21.5 | 21.5 | +0.11 (+0.51%) | 10,757,957 |
26 Jan 2017 | CNY | 21.9 | 22.1 | 20.9 | 21.39 | 21.39 | -0.17 (-0.79%) | 15,591,052 |
25 Jan 2017 | CNY | 19.5 | 21.56 | 19.42 | 21.56 | 21.56 | +1.96 (+10.00%) | 8,963,922 |
24 Jan 2017 | CNY | 20.4 | 20.6 | 19.55 | 19.6 | 19.6 | -1.28 (-6.13%) | 11,009,706 |
23 Jan 2017 | CNY | 20.18 | 21.64 | 20.18 | 20.88 | 20.88 | +0.48 (+2.35%) | 13,138,047 |
20 Jan 2017 | CNY | 20.16 | 21 | 20.06 | 20.4 | 20.4 | -0.25 (-1.21%) | 10,197,904 |
19 Jan 2017 | CNY | 20.36 | 21.35 | 19.85 | 20.65 | 20.65 | +0.05 (+0.24%) | 13,660,553 |
18 Jan 2017 | CNY | 20.8 | 21.4 | 20.11 | 20.6 | 20.6 | -0.03 (-0.15%) | 19,125,787 |
17 Jan 2017 | CNY | 18.45 | 20.63 | 18.13 | 20.63 | 20.63 | +1.88 (+10.03%) | 14,134,266 |
16 Jan 2017 | CNY | 18.48 | 19.42 | 17.6 | 18.75 | 18.75 | +0.13 (+0.70%) | 12,024,407 |
13 Jan 2017 | CNY | 19.74 | 19.9 | 18.53 | 18.62 | 18.62 | -1.23 (-6.20%) | 11,595,175 |
12 Jan 2017 | CNY | 21.34 | 21.34 | 19.85 | 19.85 | 19.85 | -1.35 (-6.37%) | 15,684,960 |
11 Jan 2017 | CNY | 21.41 | 22.12 | 20.71 | 21.2 | 21.2 | +1.09 (+5.42%) | 28,336,733 |
10 Jan 2017 | CNY | 18.39 | 20.11 | 18.07 | 20.11 | 20.11 | +1.83 (+10.01%) | 6,694,287 |
9 Jan 2017 | CNY | 17.72 | 18.35 | 17.72 | 18.28 | 18.28 | +0.55 (+3.10%) | 3,335,705 |
6 Jan 2017 | CNY | 18.05 | 18.05 | 17.69 | 17.73 | 17.73 | -0.32 (-1.77%) | 2,314,208 |
5 Jan 2017 | CNY | 17.94 | 18.08 | 17.79 | 18.05 | 18.05 | +0.06 (+0.33%) | 2,993,774 |
4 Jan 2017 | CNY | 17.48 | 17.99 | 17.48 | 17.99 | 17.99 | +0.54 (+3.09%) | 3,173,483 |
3 Jan 2017 | CNY | 17.27 | 17.49 | 17.27 | 17.45 | 17.45 | +0.18 (+1.04%) | 1,526,315 |
30 Dec 2016 | CNY | 17.36 | 17.58 | 17.21 | 17.27 | 17.27 | -0.15 (-0.86%) | 1,861,517 |
29 Dec 2016 | CNY | 17.71 | 17.71 | 17.4 | 17.42 | 17.42 | -0.31 (-1.75%) | 2,265,534 |
28 Dec 2016 | CNY | 17.98 | 18.04 | 17.72 | 17.73 | 17.73 | -0.23 (-1.28%) | 2,000,394 |
27 Dec 2016 | CNY | 17.85 | 18.09 | 17.71 | 17.96 | 17.96 | +0.11 (+0.62%) | 2,050,374 |
26 Dec 2016 | CNY | 17.9 | 17.93 | 17.3 | 17.85 | 17.85 | +0.03 (+0.17%) | 2,717,685 |
23 Dec 2016 | CNY | 18.28 | 18.36 | 17.72 | 17.82 | 17.82 | -0.51 (-2.78%) | 3,174,658 |
22 Dec 2016 | CNY | 18.53 | 18.58 | 18.25 | 18.33 | 18.33 | -0.2 (-1.08%) | 2,639,050 |
21 Dec 2016 | CNY | 18.26 | 18.57 | 18.26 | 18.53 | 18.53 | +0.39 (+2.15%) | 3,393,764 |
20 Dec 2016 | CNY | 18.33 | 18.4 | 18 | 18.14 | 18.14 | -0.28 (-1.52%) | 3,047,950 |
19 Dec 2016 | CNY | 18.61 | 18.69 | 18.24 | 18.42 | 18.42 | -0.35 (-1.86%) | 3,165,914 |