Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Feb 2017 | CNY | 14.38 | 14.5 | 14.16 | 14.32 | 14.32 | +0.01 (+0.07%) | 2,964,928 |
9 Feb 2017 | CNY | 14.32 | 14.57 | 14.19 | 14.31 | 14.31 | +0.01 (+0.07%) | 2,992,367 |
8 Feb 2017 | CNY | 14.24 | 14.32 | 14.02 | 14.3 | 14.3 | +0.06 (+0.42%) | 1,379,974 |
7 Feb 2017 | CNY | 14.23 | 14.38 | 14.05 | 14.24 | 14.24 | 0.0 (0.0%) | 1,924,668 |
6 Feb 2017 | CNY | 14.17 | 14.3 | 13.76 | 14.24 | 14.24 | +0.07 (+0.49%) | 3,465,033 |
3 Feb 2017 | CNY | 14.4 | 14.55 | 14.11 | 14.17 | 14.17 | -0.16 (-1.12%) | 1,299,300 |
26 Jan 2017 | CNY | 14.26 | 14.56 | 14.26 | 14.33 | 14.33 | -0.02 (-0.14%) | 1,953,510 |
25 Jan 2017 | CNY | 13.9 | 14.42 | 13.9 | 14.35 | 14.35 | +0.41 (+2.94%) | 4,606,150 |
24 Jan 2017 | CNY | 13.92 | 14.19 | 13.86 | 13.94 | 13.94 | +0.02 (+0.14%) | 1,765,125 |
23 Jan 2017 | CNY | 13.3 | 14.52 | 13.19 | 13.92 | 13.92 | +0.62 (+4.66%) | 3,709,651 |
20 Jan 2017 | CNY | 12.88 | 13.45 | 12.82 | 13.3 | 13.3 | +0.39 (+3.02%) | 2,293,385 |
19 Jan 2017 | CNY | 12.81 | 13.1 | 12.7 | 12.91 | 12.91 | -0.03 (-0.23%) | 1,853,618 |
18 Jan 2017 | CNY | 13 | 13.08 | 12.85 | 12.94 | 12.94 | -0.09 (-0.69%) | 1,773,037 |
17 Jan 2017 | CNY | 12.92 | 13.19 | 12.51 | 13.03 | 13.03 | +0.11 (+0.85%) | 2,546,044 |
16 Jan 2017 | CNY | 14.07 | 14.07 | 12.67 | 12.92 | 12.92 | -1.16 (-8.24%) | 5,156,814 |
13 Jan 2017 | CNY | 14.25 | 14.31 | 14.04 | 14.08 | 14.08 | -0.12 (-0.85%) | 2,163,616 |
12 Jan 2017 | CNY | 14.7 | 14.7 | 14.14 | 14.2 | 14.2 | -0.37 (-2.54%) | 3,086,582 |
11 Jan 2017 | CNY | 14.79 | 14.85 | 14.35 | 14.57 | 14.57 | -0.22 (-1.49%) | 2,816,044 |
10 Jan 2017 | CNY | 14.68 | 14.88 | 14.68 | 14.79 | 14.79 | +0.03 (+0.20%) | 2,130,732 |
9 Jan 2017 | CNY | 14.9 | 14.96 | 14.6 | 14.76 | 14.76 | -0.1 (-0.67%) | 3,260,170 |
6 Jan 2017 | CNY | 15.37 | 15.38 | 14.85 | 14.86 | 14.86 | -0.51 (-3.32%) | 4,403,554 |
5 Jan 2017 | CNY | 15.34 | 15.57 | 15.28 | 15.37 | 15.37 | +0.04 (+0.26%) | 3,263,956 |
4 Jan 2017 | CNY | 15.35 | 15.49 | 15.18 | 15.33 | 15.33 | +0.03 (+0.20%) | 3,945,194 |
3 Jan 2017 | CNY | 15.18 | 15.49 | 15.11 | 15.3 | 15.3 | +0.2 (+1.32%) | 3,829,529 |
30 Dec 2016 | CNY | 14.96 | 15.29 | 14.95 | 15.1 | 15.1 | +0.12 (+0.80%) | 4,107,223 |
29 Dec 2016 | CNY | 14.98 | 15.15 | 14.83 | 14.98 | 14.98 | 0.0 (0.0%) | 1,585,986 |
28 Dec 2016 | CNY | 14.95 | 15.09 | 14.81 | 14.98 | 14.98 | -0.1 (-0.66%) | 2,155,838 |
27 Dec 2016 | CNY | 15.03 | 15.31 | 14.83 | 15.08 | 15.08 | -0.06 (-0.40%) | 3,361,213 |
26 Dec 2016 | CNY | 14.82 | 15.19 | 14.5 | 15.14 | 15.14 | +0.04 (+0.26%) | 2,889,032 |
23 Dec 2016 | CNY | 15.28 | 15.35 | 14.91 | 15.1 | 15.1 | -0.22 (-1.44%) | 3,444,657 |