Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
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 |
30 Dec 2016 | CNY | 22.9 | 22.93 | 22.39 | 22.54 | 22.54 | -0.31 (-1.36%) | 2,493,976 |
29 Dec 2016 | CNY | 23.08 | 23.1 | 22.7 | 22.85 | 22.85 | -0.12 (-0.52%) | 2,633,408 |
28 Dec 2016 | CNY | 22.71 | 23.08 | 22.65 | 22.97 | 22.97 | +0.27 (+1.19%) | 2,711,468 |
27 Dec 2016 | CNY | 22.58 | 23.04 | 22.58 | 22.7 | 22.7 | +0.15 (+0.67%) | 2,769,724 |
26 Dec 2016 | CNY | 22.59 | 22.85 | 22.13 | 22.55 | 22.55 | -0.3 (-1.31%) | 3,761,100 |
23 Dec 2016 | CNY | 22.74 | 23.21 | 22.66 | 22.85 | 22.85 | +0.01 (+0.04%) | 2,283,019 |
22 Dec 2016 | CNY | 22.76 | 22.86 | 22.56 | 22.84 | 22.84 | +0.08 (+0.35%) | 1,613,621 |
21 Dec 2016 | CNY | 22.52 | 22.94 | 22.51 | 22.76 | 22.76 | +0.2 (+0.89%) | 2,061,221 |
20 Dec 2016 | CNY | 22.4 | 22.56 | 22.2 | 22.56 | 22.56 | +0.12 (+0.53%) | 2,149,703 |