Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2017 | CNY | 27.61 | 29.19 | 27.61 | 28.95 | 28.95 | +1.1 (+3.95%) | 7,827,401 |
3 Feb 2017 | CNY | 27.9 | 28.15 | 27.12 | 27.85 | 27.85 | -0.12 (-0.43%) | 5,505,487 |
26 Jan 2017 | CNY | 26.02 | 28.47 | 26.02 | 27.97 | 27.97 | +1.96 (+7.54%) | 9,076,002 |
25 Jan 2017 | CNY | 25.43 | 26.16 | 25.27 | 26.01 | 26.01 | +0.56 (+2.20%) | 2,980,743 |
24 Jan 2017 | CNY | 25.89 | 26.19 | 25.31 | 25.45 | 25.45 | -0.55 (-2.12%) | 3,192,670 |
23 Jan 2017 | CNY | 25.9 | 26.46 | 25.9 | 26 | 26 | +0.1 (+0.39%) | 3,181,987 |
20 Jan 2017 | CNY | 25.01 | 26.17 | 24.88 | 25.9 | 25.9 | +0.85 (+3.39%) | 5,669,379 |
19 Jan 2017 | CNY | 24.9 | 25.5 | 24.43 | 25.05 | 25.05 | +0.25 (+1.01%) | 3,641,017 |
18 Jan 2017 | CNY | 25.1 | 25.45 | 24.8 | 24.8 | 24.8 | -0.76 (-2.97%) | 3,384,278 |
17 Jan 2017 | CNY | 24.52 | 25.64 | 23.75 | 25.56 | 25.56 | +1.04 (+4.24%) | 7,589,537 |
16 Jan 2017 | CNY | 26.25 | 26.25 | 23.63 | 24.52 | 24.52 | -1.73 (-6.59%) | 8,121,522 |
13 Jan 2017 | CNY | 27.2 | 27.28 | 25.7 | 26.25 | 26.25 | -0.96 (-3.53%) | 6,603,503 |
12 Jan 2017 | CNY | 27.61 | 27.72 | 27.21 | 27.21 | 27.21 | -0.39 (-1.41%) | 2,924,522 |
11 Jan 2017 | CNY | 27.36 | 27.77 | 27.13 | 27.6 | 27.6 | +0.04 (+0.15%) | 3,259,423 |
10 Jan 2017 | CNY | 27.17 | 27.8 | 27.04 | 27.56 | 27.56 | +0.22 (+0.80%) | 3,992,188 |
9 Jan 2017 | CNY | 27.33 | 27.47 | 26.77 | 27.34 | 27.34 | +0.01 (+0.04%) | 3,930,135 |
6 Jan 2017 | CNY | 27.87 | 27.87 | 27.3 | 27.33 | 27.33 | -0.54 (-1.94%) | 2,808,448 |
5 Jan 2017 | CNY | 27.61 | 28.18 | 27.38 | 27.87 | 27.87 | +0.27 (+0.98%) | 7,152,613 |
4 Jan 2017 | CNY | 27 | 27.76 | 26.84 | 27.6 | 27.6 | +0.55 (+2.03%) | 5,977,044 |
3 Jan 2017 | CNY | 26.88 | 27.06 | 26.66 | 27.05 | 27.05 | +0.16 (+0.60%) | 3,338,835 |
30 Dec 2016 | CNY | 26.98 | 27.12 | 26.66 | 26.89 | 26.89 | +0.01 (+0.04%) | 2,825,300 |
29 Dec 2016 | CNY | 26.84 | 27.16 | 26.84 | 26.88 | 26.88 | -0.06 (-0.22%) | 1,963,836 |
28 Dec 2016 | CNY | 27.2 | 27.4 | 26.85 | 26.94 | 26.94 | -0.3 (-1.10%) | 2,333,998 |
27 Dec 2016 | CNY | 27.22 | 27.66 | 27.18 | 27.24 | 27.24 | -0.26 (-0.95%) | 2,164,535 |
26 Dec 2016 | CNY | 27.04 | 27.55 | 26.51 | 27.5 | 27.5 | 0.0 (0.0%) | 4,656,940 |
23 Dec 2016 | CNY | 27.51 | 28.5 | 27.36 | 27.5 | 27.5 | +0.05 (+0.18%) | 3,992,946 |
22 Dec 2016 | CNY | 27.77 | 27.82 | 27.41 | 27.45 | 27.45 | -0.38 (-1.37%) | 2,645,230 |
21 Dec 2016 | CNY | 27.76 | 28.1 | 27.7 | 27.83 | 27.83 | +0.13 (+0.47%) | 2,979,831 |
20 Dec 2016 | CNY | 27.75 | 27.94 | 27.59 | 27.7 | 27.7 | +0.01 (+0.04%) | 2,956,987 |
19 Dec 2016 | CNY | 28.53 | 28.53 | 27.58 | 27.69 | 27.69 | -0.89 (-3.11%) | 4,222,402 |