Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | CNY | 20.53 | 20.77 | 20.46 | 20.7 | 20.7 | +0.16 (+0.78%) | 2,300,325 |
20 Mar 2017 | CNY | 20.75 | 20.88 | 20.45 | 20.54 | 20.54 | -0.22 (-1.06%) | 3,599,588 |
17 Mar 2017 | CNY | 21 | 21.3 | 20.7 | 20.76 | 20.76 | -0.14 (-0.67%) | 3,765,543 |
16 Mar 2017 | CNY | 20.7 | 21.08 | 20.65 | 20.9 | 20.9 | +0.18 (+0.87%) | 2,996,461 |
15 Mar 2017 | CNY | 21.1 | 21.11 | 20.69 | 20.72 | 20.72 | -0.4 (-1.89%) | 3,292,791 |
14 Mar 2017 | CNY | 21.35 | 21.51 | 21.08 | 21.12 | 21.12 | -0.21 (-0.98%) | 3,272,738 |
13 Mar 2017 | CNY | 21.25 | 21.35 | 20.85 | 21.33 | 21.33 | +0.13 (+0.61%) | 3,555,206 |
10 Mar 2017 | CNY | 21.16 | 21.48 | 21.1 | 21.2 | 21.2 | 0.0 (0.0%) | 2,196,561 |
9 Mar 2017 | CNY | 21.69 | 21.78 | 21.2 | 21.2 | 21.2 | -0.46 (-2.12%) | 3,304,043 |
8 Mar 2017 | CNY | 21.91 | 22.18 | 21.59 | 21.66 | 21.66 | -0.22 (-1.01%) | 2,938,570 |
7 Mar 2017 | CNY | 22.15 | 22.33 | 21.85 | 21.88 | 21.88 | -0.27 (-1.22%) | 3,200,241 |
6 Mar 2017 | CNY | 21.55 | 22.15 | 21.42 | 22.15 | 22.15 | +0.69 (+3.22%) | 4,318,654 |
3 Mar 2017 | CNY | 21.81 | 21.81 | 21.22 | 21.46 | 21.46 | -0.24 (-1.11%) | 4,154,987 |
2 Mar 2017 | CNY | 21.93 | 22.07 | 21.54 | 21.7 | 21.7 | -0.27 (-1.23%) | 4,401,107 |
1 Mar 2017 | CNY | 22.39 | 22.86 | 21.9 | 21.97 | 21.97 | -0.62 (-2.74%) | 7,489,151 |
28 Feb 2017 | CNY | 22.2 | 22.99 | 22.01 | 22.59 | 22.59 | +0.14 (+0.62%) | 8,237,883 |
27 Feb 2017 | CNY | 22.18 | 22.82 | 21.92 | 22.45 | 22.45 | +0.3 (+1.35%) | 10,262,227 |
24 Feb 2017 | CNY | 21.39 | 22.15 | 21.21 | 22.15 | 22.15 | +0.88 (+4.14%) | 7,683,473 |
23 Feb 2017 | CNY | 21.24 | 21.42 | 21.04 | 21.27 | 21.27 | -0.25 (-1.16%) | 4,094,967 |
22 Feb 2017 | CNY | 21.71 | 22.25 | 21.4 | 21.52 | 21.52 | -0.02 (-0.09%) | 7,233,994 |
21 Feb 2017 | CNY | 21.05 | 21.59 | 21.05 | 21.54 | 21.54 | +0.38 (+1.80%) | 5,822,104 |
20 Feb 2017 | CNY | 20.8 | 21.63 | 20.59 | 21.16 | 21.16 | +0.38 (+1.83%) | 4,147,735 |
17 Feb 2017 | CNY | 21.22 | 21.38 | 20.7 | 20.78 | 20.78 | -0.62 (-2.90%) | 5,084,072 |
16 Feb 2017 | CNY | 20.53 | 21.8 | 20.42 | 21.4 | 21.4 | +0.86 (+4.19%) | 8,406,203 |
15 Feb 2017 | CNY | 20.9 | 20.9 | 20.46 | 20.54 | 20.54 | -0.22 (-1.06%) | 3,356,834 |
14 Feb 2017 | CNY | 20.68 | 20.97 | 20.58 | 20.76 | 20.76 | -0.16 (-0.76%) | 3,359,333 |
13 Feb 2017 | CNY | 20.8 | 21.54 | 20.79 | 20.92 | 20.92 | +0.14 (+0.67%) | 5,689,128 |
10 Feb 2017 | CNY | 21.22 | 21.35 | 20.67 | 20.78 | 20.78 | -0.67 (-3.12%) | 6,881,320 |
9 Feb 2017 | CNY | 21.95 | 22.29 | 21.21 | 21.45 | 21.45 | +0.18 (+0.85%) | 11,893,795 |
8 Feb 2017 | CNY | 19.35 | 21.27 | 19.16 | 21.27 | 21.27 | +1.93 (+9.98%) | 5,742,723 |