Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | CNY | 22.75 | 22.95 | 22.08 | 22.08 | 22.08 | -0.57 (-2.52%) | 3,205,989 |
16 Mar 2017 | CNY | 22.48 | 22.8 | 22.36 | 22.65 | 22.65 | +0.26 (+1.16%) | 2,706,130 |
15 Mar 2017 | CNY | 22.63 | 22.87 | 22.08 | 22.39 | 22.39 | -0.13 (-0.58%) | 3,120,106 |
14 Mar 2017 | CNY | 22.9 | 23.08 | 22.49 | 22.52 | 22.52 | -0.48 (-2.09%) | 2,082,494 |
13 Mar 2017 | CNY | 22.75 | 23.38 | 22.28 | 23 | 23 | +0.24 (+1.05%) | 3,359,056 |
10 Mar 2017 | CNY | 22.5 | 23.1 | 22.5 | 22.76 | 22.76 | +0.11 (+0.49%) | 2,769,419 |
9 Mar 2017 | CNY | 22.38 | 22.77 | 22.3 | 22.65 | 22.65 | +0.15 (+0.67%) | 1,557,975 |
8 Mar 2017 | CNY | 22.75 | 23.11 | 22.35 | 22.5 | 22.5 | -0.22 (-0.97%) | 2,052,619 |
7 Mar 2017 | CNY | 22.75 | 22.88 | 22.21 | 22.72 | 22.72 | +0.14 (+0.62%) | 2,370,225 |
6 Mar 2017 | CNY | 22.12 | 22.75 | 22.03 | 22.58 | 22.58 | +0.48 (+2.17%) | 2,483,529 |
3 Mar 2017 | CNY | 21.87 | 22.26 | 21.64 | 22.1 | 22.1 | +0.28 (+1.28%) | 1,678,995 |
2 Mar 2017 | CNY | 22.07 | 22.16 | 21.66 | 21.82 | 21.82 | -0.27 (-1.22%) | 2,096,463 |
1 Mar 2017 | CNY | 22.5 | 22.5 | 21.99 | 22.09 | 22.09 | -0.24 (-1.07%) | 2,698,707 |
28 Feb 2017 | CNY | 22.01 | 23.12 | 21.82 | 22.33 | 22.33 | +0.33 (+1.50%) | 4,023,039 |
27 Feb 2017 | CNY | 21.53 | 22.28 | 21.19 | 22 | 22 | +0.42 (+1.95%) | 3,828,759 |
24 Feb 2017 | CNY | 20.77 | 21.85 | 20.58 | 21.58 | 21.58 | +0.81 (+3.90%) | 4,224,665 |
23 Feb 2017 | CNY | 20.77 | 20.84 | 20.51 | 20.77 | 20.77 | -0.01 (-0.05%) | 1,429,003 |
22 Feb 2017 | CNY | 20.49 | 20.9 | 20.44 | 20.78 | 20.78 | +0.29 (+1.42%) | 2,124,776 |
21 Feb 2017 | CNY | 20.18 | 20.66 | 20.18 | 20.49 | 20.49 | +0.32 (+1.59%) | 2,028,796 |
20 Feb 2017 | CNY | 20.53 | 20.53 | 19.85 | 20.17 | 20.17 | -0.28 (-1.37%) | 1,956,181 |
17 Feb 2017 | CNY | 20.64 | 20.64 | 20.23 | 20.45 | 20.45 | -0.21 (-1.02%) | 1,124,297 |
16 Feb 2017 | CNY | 20.4 | 20.66 | 20.23 | 20.66 | 20.66 | +0.06 (+0.29%) | 1,440,369 |
15 Feb 2017 | CNY | 20.65 | 20.95 | 20.47 | 20.6 | 20.6 | -0.05 (-0.24%) | 1,430,802 |
14 Feb 2017 | CNY | 21.06 | 21.2 | 20.65 | 20.65 | 20.65 | -0.41 (-1.95%) | 1,574,620 |
13 Feb 2017 | CNY | 21 | 21.1 | 20.76 | 21.06 | 21.06 | +0.01 (+0.05%) | 1,327,613 |
10 Feb 2017 | CNY | 21.22 | 21.22 | 20.85 | 21.05 | 21.05 | -0.11 (-0.52%) | 1,266,156 |
9 Feb 2017 | CNY | 20.94 | 21.2 | 20.79 | 21.16 | 21.16 | +0.22 (+1.05%) | 1,707,441 |
8 Feb 2017 | CNY | 20.8 | 20.96 | 20.6 | 20.94 | 20.94 | +0.15 (+0.72%) | 1,518,015 |
7 Feb 2017 | CNY | 20.95 | 20.95 | 20.68 | 20.79 | 20.79 | -0.06 (-0.29%) | 1,414,079 |
6 Feb 2017 | CNY | 20.42 | 20.96 | 20.42 | 20.85 | 20.85 | +0.33 (+1.61%) | 1,915,909 |