Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Mar 2017 | CNY | 25.81 | 25.92 | 25.05 | 25.32 | 25.32 | -0.49 (-1.90%) | 3,189,961 |
8 Mar 2017 | CNY | 25.7 | 26.33 | 25.26 | 25.81 | 25.81 | +0.18 (+0.70%) | 5,212,508 |
7 Mar 2017 | CNY | 25.7 | 25.85 | 25.23 | 25.63 | 25.63 | -0.15 (-0.58%) | 3,726,884 |
6 Mar 2017 | CNY | 24.8 | 26.17 | 24.7 | 25.78 | 25.78 | +0.91 (+3.66%) | 6,128,094 |
3 Mar 2017 | CNY | 24.29 | 25.19 | 24.18 | 24.87 | 24.87 | +0.61 (+2.51%) | 4,447,511 |
2 Mar 2017 | CNY | 24.04 | 24.28 | 24.04 | 24.26 | 24.26 | +0.1 (+0.41%) | 1,575,455 |
1 Mar 2017 | CNY | 24.07 | 24.36 | 23.98 | 24.16 | 24.16 | +0.01 (+0.04%) | 2,100,118 |
28 Feb 2017 | CNY | 24.29 | 24.66 | 23.98 | 24.15 | 24.15 | -0.25 (-1.02%) | 2,928,375 |
27 Feb 2017 | CNY | 25.18 | 26.6 | 24.34 | 24.4 | 24.4 | -1.11 (-4.35%) | 5,863,074 |
24 Feb 2017 | CNY | 24.82 | 26.29 | 24.69 | 25.51 | 25.51 | +0.59 (+2.37%) | 7,166,715 |
23 Feb 2017 | CNY | 24.58 | 24.95 | 24.37 | 24.92 | 24.92 | +0.34 (+1.38%) | 2,253,439 |
22 Feb 2017 | CNY | 24.38 | 24.95 | 24.22 | 24.58 | 24.58 | +0.19 (+0.78%) | 2,460,387 |
21 Feb 2017 | CNY | 24.3 | 24.56 | 24.2 | 24.39 | 24.39 | 0.0 (0.0%) | 1,638,918 |
20 Feb 2017 | CNY | 24.63 | 24.63 | 23.92 | 24.39 | 24.39 | -0.06 (-0.25%) | 2,974,032 |
17 Feb 2017 | CNY | 24.94 | 25.18 | 24.41 | 24.45 | 24.45 | -0.54 (-2.16%) | 2,782,516 |
16 Feb 2017 | CNY | 23.93 | 25.04 | 23.75 | 24.99 | 24.99 | +0.99 (+4.13%) | 4,529,658 |
15 Feb 2017 | CNY | 23.75 | 24.77 | 23.75 | 24 | 24 | +0.02 (+0.08%) | 3,409,600 |
14 Feb 2017 | CNY | 23.01 | 24.4 | 23.01 | 23.98 | 23.98 | +0.87 (+3.76%) | 2,722,979 |
13 Feb 2017 | CNY | 22.87 | 23.21 | 22.7 | 23.11 | 23.11 | +0.24 (+1.05%) | 1,450,973 |
10 Feb 2017 | CNY | 23.25 | 23.38 | 22.8 | 22.87 | 22.87 | -0.36 (-1.55%) | 1,344,336 |
9 Feb 2017 | CNY | 22.9 | 23.37 | 22.86 | 23.23 | 23.23 | +0.29 (+1.26%) | 1,790,242 |
8 Feb 2017 | CNY | 22.99 | 22.99 | 22.66 | 22.94 | 22.94 | +0.07 (+0.31%) | 1,049,152 |
7 Feb 2017 | CNY | 22.92 | 22.95 | 22.72 | 22.87 | 22.87 | -0.07 (-0.31%) | 732,462 |
6 Feb 2017 | CNY | 23.02 | 23.16 | 22.71 | 22.94 | 22.94 | -0.13 (-0.56%) | 2,381,527 |
3 Feb 2017 | CNY | 22.95 | 23.3 | 22.71 | 23.07 | 23.07 | +0.12 (+0.52%) | 1,346,126 |
26 Jan 2017 | CNY | 22.75 | 23.06 | 22.7 | 22.95 | 22.95 | +0.2 (+0.88%) | 677,689 |
25 Jan 2017 | CNY | 22.68 | 23.16 | 22.68 | 22.75 | 22.75 | +0.05 (+0.22%) | 767,771 |
24 Jan 2017 | CNY | 22.8 | 23.48 | 22.66 | 22.7 | 22.7 | -0.08 (-0.35%) | 1,417,769 |
23 Jan 2017 | CNY | 22.09 | 22.96 | 22.07 | 22.78 | 22.78 | +0.68 (+3.08%) | 1,382,446 |
20 Jan 2017 | CNY | 21.95 | 22.45 | 21.79 | 22.1 | 22.1 | +0.24 (+1.10%) | 1,216,050 |