Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | CNY | 19.29 | 19.45 | 19.16 | 19.34 | 19.34 | +0.03 (+0.16%) | 1,914,525 |
6 Feb 2017 | CNY | 19.08 | 19.55 | 19.07 | 19.31 | 19.31 | +0.24 (+1.26%) | 1,791,759 |
3 Feb 2017 | CNY | 19.13 | 19.22 | 18.95 | 19.07 | 19.07 | -0.16 (-0.83%) | 914,656 |
26 Jan 2017 | CNY | 19.02 | 19.23 | 19.02 | 19.23 | 19.23 | +0.15 (+0.79%) | 1,306,198 |
25 Jan 2017 | CNY | 18.76 | 19.11 | 18.76 | 19.08 | 19.08 | +0.15 (+0.79%) | 1,465,785 |
24 Jan 2017 | CNY | 19.24 | 19.24 | 18.9 | 18.93 | 18.93 | -0.3 (-1.56%) | 1,717,410 |
23 Jan 2017 | CNY | 19.01 | 19.37 | 19.01 | 19.23 | 19.23 | +0.1 (+0.52%) | 2,096,278 |
20 Jan 2017 | CNY | 18.59 | 19.48 | 18.5 | 19.13 | 19.13 | +0.47 (+2.52%) | 3,034,030 |
19 Jan 2017 | CNY | 18.52 | 18.8 | 18.18 | 18.66 | 18.66 | +0.05 (+0.27%) | 2,338,739 |
18 Jan 2017 | CNY | 18.8 | 18.89 | 18.53 | 18.61 | 18.61 | -0.37 (-1.95%) | 1,925,344 |
17 Jan 2017 | CNY | 18.29 | 19.09 | 17.92 | 18.98 | 18.98 | +0.69 (+3.77%) | 4,592,605 |
16 Jan 2017 | CNY | 20.11 | 20.12 | 17.98 | 18.29 | 18.29 | -1.69 (-8.46%) | 5,720,869 |
13 Jan 2017 | CNY | 20.45 | 20.45 | 19.88 | 19.98 | 19.98 | -0.26 (-1.28%) | 2,657,178 |
12 Jan 2017 | CNY | 20.5 | 20.57 | 20.06 | 20.24 | 20.24 | -0.29 (-1.41%) | 2,630,076 |
11 Jan 2017 | CNY | 20.8 | 20.88 | 20.52 | 20.53 | 20.53 | -0.18 (-0.87%) | 2,084,246 |
10 Jan 2017 | CNY | 20.84 | 20.99 | 20.63 | 20.71 | 20.71 | -0.03 (-0.14%) | 2,219,872 |
9 Jan 2017 | CNY | 20.65 | 20.85 | 20.53 | 20.74 | 20.74 | +0.09 (+0.44%) | 1,936,594 |
6 Jan 2017 | CNY | 21 | 21 | 20.53 | 20.65 | 20.65 | -0.36 (-1.71%) | 3,297,564 |
5 Jan 2017 | CNY | 20.99 | 21.17 | 20.88 | 21.01 | 21.01 | +0.04 (+0.19%) | 3,451,248 |
4 Jan 2017 | CNY | 20.76 | 21.06 | 20.63 | 20.97 | 20.97 | +0.2 (+0.96%) | 3,486,779 |
3 Jan 2017 | CNY | 20.53 | 20.97 | 20.53 | 20.77 | 20.77 | +0.3 (+1.47%) | 2,458,556 |
30 Dec 2016 | CNY | 20.31 | 20.58 | 20.31 | 20.47 | 20.47 | +0.18 (+0.89%) | 2,430,580 |
29 Dec 2016 | CNY | 20.6 | 20.7 | 20.25 | 20.29 | 20.29 | -0.4 (-1.93%) | 4,178,834 |
28 Dec 2016 | CNY | 20.89 | 21.05 | 20.65 | 20.69 | 20.69 | -0.2 (-0.96%) | 2,966,784 |
27 Dec 2016 | CNY | 21.22 | 21.36 | 20.83 | 20.89 | 20.89 | -0.29 (-1.37%) | 2,800,929 |
26 Dec 2016 | CNY | 21.01 | 21.19 | 20.39 | 21.18 | 21.18 | +0.13 (+0.62%) | 2,706,058 |
23 Dec 2016 | CNY | 21.46 | 21.6 | 21.02 | 21.05 | 21.05 | -0.35 (-1.64%) | 2,189,090 |
22 Dec 2016 | CNY | 21.6 | 21.6 | 21.22 | 21.4 | 21.4 | -0.21 (-0.97%) | 2,093,546 |
21 Dec 2016 | CNY | 21.46 | 21.63 | 21.39 | 21.61 | 21.61 | +0.25 (+1.17%) | 2,284,104 |
20 Dec 2016 | CNY | 21.32 | 21.38 | 21.04 | 21.36 | 21.36 | +0.13 (+0.61%) | 1,801,869 |