Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | CNY | 20.14 | 20.27 | 19.74 | 19.99 | 19.99 | -0.18 (-0.89%) | 2,946,848 |
17 Mar 2017 | CNY | 20.51 | 20.8 | 20.12 | 20.17 | 20.17 | -0.33 (-1.61%) | 3,093,486 |
16 Mar 2017 | CNY | 20.32 | 20.57 | 20.3 | 20.5 | 20.5 | +0.13 (+0.64%) | 2,055,344 |
15 Mar 2017 | CNY | 20.23 | 20.45 | 20.15 | 20.37 | 20.37 | +0.04 (+0.20%) | 1,739,408 |
14 Mar 2017 | CNY | 20.7 | 20.7 | 20.25 | 20.33 | 20.33 | -0.31 (-1.50%) | 2,034,840 |
13 Mar 2017 | CNY | 20.27 | 20.69 | 20.13 | 20.64 | 20.64 | +0.21 (+1.03%) | 2,142,570 |
10 Mar 2017 | CNY | 20.56 | 20.65 | 20.33 | 20.43 | 20.43 | -0.09 (-0.44%) | 1,610,926 |
9 Mar 2017 | CNY | 20.65 | 20.8 | 20.48 | 20.52 | 20.52 | -0.14 (-0.68%) | 2,033,020 |
8 Mar 2017 | CNY | 20.99 | 21 | 20.55 | 20.66 | 20.66 | -0.28 (-1.34%) | 3,155,775 |
7 Mar 2017 | CNY | 20.55 | 20.95 | 20.36 | 20.94 | 20.94 | +0.34 (+1.65%) | 4,978,804 |
6 Mar 2017 | CNY | 20.17 | 20.61 | 20 | 20.6 | 20.6 | +0.31 (+1.53%) | 3,521,159 |
3 Mar 2017 | CNY | 19.93 | 20.96 | 19.73 | 20.29 | 20.29 | +0.29 (+1.45%) | 4,442,676 |
2 Mar 2017 | CNY | 20.28 | 20.45 | 19.93 | 20 | 20 | -0.25 (-1.23%) | 2,017,259 |
1 Mar 2017 | CNY | 20.29 | 20.42 | 20.15 | 20.25 | 20.25 | -0.2 (-0.98%) | 2,712,587 |
28 Feb 2017 | CNY | 19.83 | 20.97 | 19.83 | 20.45 | 20.45 | +0.55 (+2.76%) | 4,300,191 |
27 Feb 2017 | CNY | 20.21 | 20.37 | 19.86 | 19.9 | 19.9 | -0.32 (-1.58%) | 2,177,861 |
24 Feb 2017 | CNY | 19.9 | 20.33 | 19.89 | 20.22 | 20.22 | +0.17 (+0.85%) | 3,547,205 |
23 Feb 2017 | CNY | 19.69 | 20.09 | 19.64 | 20.05 | 20.05 | +0.2 (+1.01%) | 3,208,254 |
22 Feb 2017 | CNY | 19.69 | 19.94 | 19.62 | 19.85 | 19.85 | 0.0 (0.0%) | 1,998,725 |
21 Feb 2017 | CNY | 19.41 | 20.16 | 19.17 | 19.85 | 19.85 | +0.44 (+2.27%) | 3,584,373 |
20 Feb 2017 | CNY | 19.33 | 19.44 | 19.13 | 19.41 | 19.41 | +0.18 (+0.94%) | 2,220,527 |
17 Feb 2017 | CNY | 19.52 | 19.68 | 19.18 | 19.23 | 19.23 | -0.27 (-1.38%) | 1,508,010 |
16 Feb 2017 | CNY | 19.11 | 19.63 | 19.11 | 19.5 | 19.5 | +0.29 (+1.51%) | 1,797,287 |
15 Feb 2017 | CNY | 19.62 | 19.86 | 19.2 | 19.21 | 19.21 | -0.45 (-2.29%) | 3,292,063 |
14 Feb 2017 | CNY | 19.83 | 19.99 | 19.65 | 19.66 | 19.66 | -0.27 (-1.35%) | 1,376,009 |
13 Feb 2017 | CNY | 19.63 | 20.07 | 19.48 | 19.93 | 19.93 | +0.17 (+0.86%) | 1,708,994 |
10 Feb 2017 | CNY | 19.99 | 19.99 | 19.74 | 19.76 | 19.76 | -0.26 (-1.30%) | 1,674,820 |
9 Feb 2017 | CNY | 19.8 | 20.39 | 19.69 | 20.02 | 20.02 | +0.21 (+1.06%) | 2,554,097 |
8 Feb 2017 | CNY | 19.46 | 19.94 | 19.33 | 19.81 | 19.81 | +0.35 (+1.80%) | 2,549,188 |
7 Feb 2017 | CNY | 19.58 | 19.65 | 19.28 | 19.46 | 19.46 | -0.21 (-1.07%) | 1,460,170 |