Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Mar 2017 | CNY | 27 | 27.34 | 26.91 | 26.94 | 26.94 | -0.02 (-0.07%) | 3,170,391 |
9 Mar 2017 | CNY | 27.18 | 27.55 | 26.81 | 26.96 | 26.96 | -0.37 (-1.35%) | 3,467,562 |
8 Mar 2017 | CNY | 28.01 | 28.02 | 27.2 | 27.33 | 27.33 | -0.4 (-1.44%) | 5,095,131 |
7 Mar 2017 | CNY | 27.07 | 27.78 | 26.83 | 27.73 | 27.73 | +0.8 (+2.97%) | 6,894,161 |
6 Mar 2017 | CNY | 26.59 | 26.95 | 26.59 | 26.93 | 26.93 | +0.35 (+1.32%) | 3,385,058 |
3 Mar 2017 | CNY | 26.56 | 26.79 | 26.5 | 26.58 | 26.58 | +0.02 (+0.08%) | 3,194,811 |
2 Mar 2017 | CNY | 27.29 | 27.32 | 26.5 | 26.56 | 26.56 | -0.81 (-2.96%) | 6,647,214 |
1 Mar 2017 | CNY | 27.27 | 27.76 | 27.26 | 27.37 | 27.37 | -0.03 (-0.11%) | 3,958,385 |
28 Feb 2017 | CNY | 27.14 | 27.68 | 27.14 | 27.4 | 27.4 | 0.0 (0.0%) | 3,529,704 |
27 Feb 2017 | CNY | 28.09 | 28.09 | 27.31 | 27.4 | 27.4 | -0.68 (-2.42%) | 5,149,836 |
24 Feb 2017 | CNY | 28.02 | 28.49 | 27.89 | 28.08 | 28.08 | +0.13 (+0.47%) | 5,667,113 |
23 Feb 2017 | CNY | 28.02 | 28.5 | 27.77 | 27.95 | 27.95 | -0.66 (-2.31%) | 9,075,200 |
22 Feb 2017 | CNY | 27.7 | 28.97 | 27.7 | 28.61 | 28.61 | +1.32 (+4.84%) | 17,290,002 |
21 Feb 2017 | CNY | 27.01 | 27.29 | 26.99 | 27.29 | 27.29 | +0.45 (+1.68%) | 4,501,984 |
20 Feb 2017 | CNY | 26.9 | 27.2 | 26.48 | 26.84 | 26.84 | -0.48 (-1.76%) | 5,799,801 |
17 Feb 2017 | CNY | 27 | 27.77 | 27 | 27.32 | 27.32 | +0.05 (+0.18%) | 5,306,718 |
16 Feb 2017 | CNY | 27.43 | 27.79 | 27.01 | 27.27 | 27.27 | -0.2 (-0.73%) | 4,993,651 |
15 Feb 2017 | CNY | 28.13 | 28.56 | 27.41 | 27.47 | 27.47 | -0.78 (-2.76%) | 7,532,326 |
14 Feb 2017 | CNY | 28.87 | 28.9 | 28.12 | 28.25 | 28.25 | -0.42 (-1.46%) | 7,620,935 |
13 Feb 2017 | CNY | 27.84 | 28.88 | 27.69 | 28.67 | 28.67 | +0.72 (+2.58%) | 11,752,659 |
10 Feb 2017 | CNY | 27.64 | 28.32 | 27.33 | 27.95 | 27.95 | +0.32 (+1.16%) | 10,512,234 |
9 Feb 2017 | CNY | 27.5 | 28.19 | 27.41 | 27.63 | 27.63 | -0.18 (-0.65%) | 8,558,555 |
8 Feb 2017 | CNY | 26.86 | 28.48 | 26.31 | 27.81 | 27.81 | +0.65 (+2.39%) | 10,962,520 |
7 Feb 2017 | CNY | 26.4 | 28.68 | 26.2 | 27.16 | 27.16 | +0.75 (+2.84%) | 12,122,045 |
6 Feb 2017 | CNY | 26 | 26.5 | 25.64 | 26.41 | 26.41 | +0.55 (+2.13%) | 6,397,919 |
3 Feb 2017 | CNY | 25.75 | 26.28 | 25.51 | 25.86 | 25.86 | +0.12 (+0.47%) | 3,941,954 |
26 Jan 2017 | CNY | 25.91 | 26.33 | 25.55 | 25.74 | 25.74 | -0.29 (-1.11%) | 4,810,722 |
25 Jan 2017 | CNY | 26.17 | 26.43 | 25.82 | 26.03 | 26.03 | -0.56 (-2.11%) | 7,547,619 |
24 Jan 2017 | CNY | 25.37 | 26.8 | 25.36 | 26.59 | 26.59 | +1.05 (+4.11%) | 11,504,000 |
23 Jan 2017 | CNY | 25.35 | 26.48 | 25.35 | 25.54 | 25.54 | +0.24 (+0.95%) | 7,282,057 |