Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | CNY | 16.43 | 16.63 | 16.2 | 16.27 | 16.27 | -0.15 (-0.91%) | 3,461,313 |
16 Mar 2017 | CNY | 16.19 | 16.43 | 16.18 | 16.42 | 16.42 | +0.28 (+1.73%) | 2,683,733 |
15 Mar 2017 | CNY | 16.2 | 16.25 | 16.05 | 16.14 | 16.14 | -0.08 (-0.49%) | 2,036,779 |
14 Mar 2017 | CNY | 16.42 | 16.42 | 16.2 | 16.22 | 16.22 | -0.2 (-1.22%) | 2,359,884 |
13 Mar 2017 | CNY | 16.32 | 16.43 | 16.07 | 16.42 | 16.42 | +0.12 (+0.74%) | 2,420,664 |
10 Mar 2017 | CNY | 16.39 | 16.51 | 16.28 | 16.3 | 16.3 | -0.16 (-0.97%) | 2,276,120 |
9 Mar 2017 | CNY | 16.65 | 16.66 | 16.35 | 16.46 | 16.46 | -0.17 (-1.02%) | 2,261,457 |
8 Mar 2017 | CNY | 16.73 | 16.84 | 16.58 | 16.63 | 16.63 | -0.1 (-0.60%) | 2,940,207 |
7 Mar 2017 | CNY | 16.7 | 16.83 | 16.51 | 16.73 | 16.73 | -0.07 (-0.42%) | 3,278,048 |
6 Mar 2017 | CNY | 16.43 | 16.8 | 16.31 | 16.8 | 16.8 | +0.41 (+2.50%) | 4,114,439 |
3 Mar 2017 | CNY | 16.38 | 16.56 | 16.29 | 16.39 | 16.39 | +0.04 (+0.24%) | 2,811,952 |
2 Mar 2017 | CNY | 16.7 | 16.74 | 16.31 | 16.35 | 16.35 | -0.29 (-1.74%) | 3,352,620 |
1 Mar 2017 | CNY | 16.5 | 16.79 | 16.35 | 16.64 | 16.64 | -0.04 (-0.24%) | 4,388,999 |
28 Feb 2017 | CNY | 16.8 | 16.8 | 16.34 | 16.68 | 16.68 | +0.22 (+1.34%) | 4,017,791 |
27 Feb 2017 | CNY | 16.86 | 16.89 | 16.39 | 16.46 | 16.46 | -0.15 (-0.90%) | 3,950,054 |
24 Feb 2017 | CNY | 16.5 | 16.66 | 16.35 | 16.61 | 16.61 | +0.11 (+0.67%) | 2,840,788 |
23 Feb 2017 | CNY | 16.53 | 16.53 | 16.25 | 16.5 | 16.5 | -0.02 (-0.12%) | 3,444,510 |
22 Feb 2017 | CNY | 16.36 | 16.77 | 16.18 | 16.52 | 16.52 | +0.19 (+1.16%) | 4,904,340 |
21 Feb 2017 | CNY | 16.12 | 16.45 | 16.08 | 16.33 | 16.33 | +0.21 (+1.30%) | 4,300,130 |
20 Feb 2017 | CNY | 15.81 | 16.16 | 15.74 | 16.12 | 16.12 | +0.3 (+1.90%) | 3,170,572 |
17 Feb 2017 | CNY | 15.95 | 16.35 | 15.72 | 15.82 | 15.82 | -0.15 (-0.94%) | 3,410,781 |
16 Feb 2017 | CNY | 15.85 | 16.04 | 15.79 | 15.97 | 15.97 | +0.12 (+0.76%) | 2,825,939 |
15 Feb 2017 | CNY | 16.24 | 16.34 | 15.81 | 15.85 | 15.85 | -0.35 (-2.16%) | 3,437,020 |
14 Feb 2017 | CNY | 16.12 | 16.49 | 16.11 | 16.2 | 16.2 | +0.01 (+0.06%) | 3,824,488 |
13 Feb 2017 | CNY | 15.96 | 16.2 | 15.81 | 16.19 | 16.19 | +0.11 (+0.68%) | 2,848,633 |
10 Feb 2017 | CNY | 16.1 | 16.34 | 15.95 | 16.08 | 16.08 | -0.04 (-0.25%) | 2,829,616 |
9 Feb 2017 | CNY | 15.95 | 16.43 | 15.88 | 16.12 | 16.12 | +0.18 (+1.13%) | 3,312,236 |
8 Feb 2017 | CNY | 15.7 | 15.96 | 15.49 | 15.94 | 15.94 | +0.25 (+1.59%) | 2,547,521 |
7 Feb 2017 | CNY | 15.91 | 15.92 | 15.54 | 15.69 | 15.69 | -0.25 (-1.57%) | 2,287,959 |
6 Feb 2017 | CNY | 15.78 | 16.03 | 15.73 | 15.94 | 15.94 | +0.16 (+1.01%) | 1,972,800 |