Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Feb 2017 | CNY | 20.98 | 22.31 | 20.97 | 21.58 | 21.58 | +1.3 (+6.41%) | 10,169,806 |
17 Feb 2017 | CNY | 20.48 | 20.56 | 20.12 | 20.28 | 20.28 | -0.2 (-0.98%) | 1,885,532 |
16 Feb 2017 | CNY | 20.18 | 20.54 | 20.15 | 20.48 | 20.48 | +0.3 (+1.49%) | 1,768,660 |
15 Feb 2017 | CNY | 20.5 | 20.54 | 20.15 | 20.18 | 20.18 | -0.29 (-1.42%) | 1,778,966 |
14 Feb 2017 | CNY | 20.66 | 20.66 | 20.45 | 20.47 | 20.47 | -0.2 (-0.97%) | 1,558,113 |
13 Feb 2017 | CNY | 20.44 | 20.71 | 20.38 | 20.67 | 20.67 | +0.2 (+0.98%) | 2,051,576 |
10 Feb 2017 | CNY | 20.54 | 20.64 | 20.41 | 20.47 | 20.47 | -0.06 (-0.29%) | 1,689,650 |
9 Feb 2017 | CNY | 20.35 | 20.78 | 20.29 | 20.53 | 20.53 | +0.2 (+0.98%) | 2,666,133 |
8 Feb 2017 | CNY | 20.15 | 20.35 | 20.08 | 20.33 | 20.33 | +0.23 (+1.14%) | 1,771,729 |
7 Feb 2017 | CNY | 20.2 | 20.23 | 20.01 | 20.1 | 20.1 | -0.13 (-0.64%) | 2,264,327 |
6 Feb 2017 | CNY | 19.51 | 20.23 | 19.51 | 20.23 | 20.23 | +0.73 (+3.74%) | 3,319,057 |
3 Feb 2017 | CNY | 19.64 | 19.64 | 19.39 | 19.5 | 19.5 | -0.15 (-0.76%) | 1,691,618 |
26 Jan 2017 | CNY | 19.77 | 19.8 | 19 | 19.65 | 19.65 | -0.28 (-1.40%) | 3,866,993 |
25 Jan 2017 | CNY | 19.83 | 19.97 | 19.71 | 19.93 | 19.93 | +0.17 (+0.86%) | 1,318,328 |
24 Jan 2017 | CNY | 19.71 | 20 | 19.7 | 19.76 | 19.76 | -0.13 (-0.65%) | 1,531,705 |
23 Jan 2017 | CNY | 19.94 | 20.27 | 19.71 | 19.89 | 19.89 | -0.09 (-0.45%) | 3,015,419 |
20 Jan 2017 | CNY | 19.58 | 20.06 | 19.58 | 19.98 | 19.98 | +0.29 (+1.47%) | 1,662,006 |
19 Jan 2017 | CNY | 20.02 | 20.09 | 19.62 | 19.69 | 19.69 | -0.33 (-1.65%) | 2,322,586 |
18 Jan 2017 | CNY | 20.01 | 20.1 | 19.8 | 20.02 | 20.02 | -0.01 (-0.05%) | 1,206,386 |
17 Jan 2017 | CNY | 19.3 | 20.15 | 19.04 | 20.03 | 20.03 | +0.73 (+3.78%) | 2,519,867 |
16 Jan 2017 | CNY | 20 | 20.35 | 18.68 | 19.3 | 19.3 | -0.85 (-4.22%) | 3,157,301 |
13 Jan 2017 | CNY | 21.13 | 21.33 | 20.07 | 20.15 | 20.15 | -1.2 (-5.62%) | 4,545,781 |
12 Jan 2017 | CNY | 22.45 | 22.64 | 21.11 | 21.35 | 21.35 | -1.36 (-5.99%) | 5,871,686 |
11 Jan 2017 | CNY | 22.84 | 23.01 | 22.7 | 22.71 | 22.71 | -0.19 (-0.83%) | 1,453,820 |
10 Jan 2017 | CNY | 22.83 | 23.08 | 22.72 | 22.9 | 22.9 | +0.11 (+0.48%) | 1,577,706 |
9 Jan 2017 | CNY | 22.59 | 22.9 | 22.58 | 22.79 | 22.79 | +0.17 (+0.75%) | 1,440,510 |
6 Jan 2017 | CNY | 22.88 | 23.04 | 22.59 | 22.62 | 22.62 | -0.38 (-1.65%) | 2,167,463 |
5 Jan 2017 | CNY | 23.38 | 23.38 | 22.99 | 23 | 23 | -0.01 (-0.04%) | 2,227,219 |
4 Jan 2017 | CNY | 22.87 | 23.08 | 22.67 | 23.01 | 23.01 | +0.2 (+0.88%) | 2,259,394 |
3 Jan 2017 | CNY | 22.54 | 22.82 | 22.54 | 22.81 | 22.81 | +0.27 (+1.20%) | 1,733,885 |