Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | CNY | 15.1 | 15.2 | 15 | 15.19 | 15.19 | +0.01 (+0.07%) | 2,784,521 |
17 Mar 2017 | CNY | 15.33 | 15.53 | 15.18 | 15.18 | 15.18 | -0.11 (-0.72%) | 4,156,866 |
16 Mar 2017 | CNY | 15.27 | 15.37 | 15.18 | 15.29 | 15.29 | +0.1 (+0.66%) | 3,019,188 |
15 Mar 2017 | CNY | 15.35 | 15.35 | 15.12 | 15.19 | 15.19 | -0.1 (-0.65%) | 2,153,603 |
14 Mar 2017 | CNY | 15.41 | 15.52 | 15.26 | 15.29 | 15.29 | -0.23 (-1.48%) | 3,575,608 |
13 Mar 2017 | CNY | 15.13 | 15.59 | 15.09 | 15.52 | 15.52 | +0.42 (+2.78%) | 4,667,460 |
10 Mar 2017 | CNY | 15.29 | 15.35 | 15.07 | 15.1 | 15.1 | -0.2 (-1.31%) | 2,429,555 |
9 Mar 2017 | CNY | 15.27 | 15.42 | 15.11 | 15.3 | 15.3 | +0.02 (+0.13%) | 3,414,944 |
8 Mar 2017 | CNY | 15.41 | 15.67 | 15.27 | 15.28 | 15.28 | -0.24 (-1.55%) | 4,187,054 |
7 Mar 2017 | CNY | 15.3 | 15.61 | 15.25 | 15.52 | 15.52 | +0.24 (+1.57%) | 6,367,872 |
6 Mar 2017 | CNY | 15 | 15.35 | 15 | 15.28 | 15.28 | +0.15 (+0.99%) | 5,560,029 |
3 Mar 2017 | CNY | 14.76 | 15.35 | 14.54 | 15.13 | 15.13 | +0.33 (+2.23%) | 6,115,338 |
2 Mar 2017 | CNY | 14.97 | 15.08 | 14.8 | 14.8 | 14.8 | -0.17 (-1.14%) | 2,814,910 |
1 Mar 2017 | CNY | 15.16 | 15.21 | 14.9 | 14.97 | 14.97 | -0.19 (-1.25%) | 4,071,524 |
28 Feb 2017 | CNY | 14.8 | 15.44 | 14.8 | 15.16 | 15.16 | +0.26 (+1.74%) | 5,712,921 |
27 Feb 2017 | CNY | 15.25 | 15.26 | 14.81 | 14.9 | 14.9 | -0.29 (-1.91%) | 3,885,253 |
24 Feb 2017 | CNY | 14.88 | 15.2 | 14.83 | 15.19 | 15.19 | +0.22 (+1.47%) | 4,730,942 |
23 Feb 2017 | CNY | 14.93 | 14.97 | 14.7 | 14.97 | 14.97 | +0.05 (+0.34%) | 3,774,989 |
22 Feb 2017 | CNY | 14.77 | 14.93 | 14.73 | 14.92 | 14.92 | +0.1 (+0.67%) | 2,792,059 |
21 Feb 2017 | CNY | 14.63 | 14.95 | 14.51 | 14.82 | 14.82 | +0.26 (+1.79%) | 3,442,528 |
20 Feb 2017 | CNY | 14.4 | 14.59 | 14.35 | 14.56 | 14.56 | +0.05 (+0.34%) | 2,700,291 |
17 Feb 2017 | CNY | 14.63 | 14.81 | 14.5 | 14.51 | 14.51 | -0.21 (-1.43%) | 2,228,458 |
16 Feb 2017 | CNY | 14.73 | 14.8 | 14.6 | 14.72 | 14.72 | +0.03 (+0.20%) | 2,300,012 |
15 Feb 2017 | CNY | 14.92 | 15.06 | 14.56 | 14.69 | 14.69 | -0.21 (-1.41%) | 2,829,200 |
14 Feb 2017 | CNY | 15.05 | 15.14 | 14.84 | 14.9 | 14.9 | -0.24 (-1.59%) | 2,988,464 |
13 Feb 2017 | CNY | 15.02 | 15.23 | 14.81 | 15.14 | 15.14 | +0.29 (+1.95%) | 4,228,344 |
10 Feb 2017 | CNY | 15.01 | 15.01 | 14.78 | 14.85 | 14.85 | -0.07 (-0.47%) | 2,535,039 |
9 Feb 2017 | CNY | 14.7 | 15.06 | 14.7 | 14.92 | 14.92 | +0.15 (+1.02%) | 3,778,877 |
8 Feb 2017 | CNY | 14.75 | 14.78 | 14.52 | 14.77 | 14.77 | +0.04 (+0.27%) | 2,872,857 |
7 Feb 2017 | CNY | 14.85 | 14.94 | 14.61 | 14.73 | 14.73 | -0.21 (-1.41%) | 2,149,281 |