Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | CNY | 18.33 | 18.75 | 18.27 | 18.7 | 18.7 | +0.36 (+1.96%) | 7,880,787 |
17 Mar 2017 | CNY | 18.58 | 18.7 | 18.33 | 18.34 | 18.34 | -0.2 (-1.08%) | 6,923,157 |
16 Mar 2017 | CNY | 18.28 | 18.73 | 18.28 | 18.54 | 18.54 | +0.3 (+1.64%) | 13,147,416 |
15 Mar 2017 | CNY | 17.9 | 18.36 | 17.78 | 18.24 | 18.24 | +0.33 (+1.84%) | 10,821,678 |
14 Mar 2017 | CNY | 18.21 | 18.28 | 17.85 | 17.91 | 17.91 | -0.27 (-1.49%) | 9,807,358 |
13 Mar 2017 | CNY | 18.31 | 18.44 | 18.09 | 18.18 | 18.18 | -0.19 (-1.03%) | 9,940,659 |
10 Mar 2017 | CNY | 18.46 | 18.56 | 18.3 | 18.37 | 18.37 | -0.1 (-0.54%) | 4,195,853 |
9 Mar 2017 | CNY | 18.43 | 18.5 | 18.27 | 18.47 | 18.47 | -0.04 (-0.22%) | 7,446,918 |
8 Mar 2017 | CNY | 18.8 | 18.8 | 18.35 | 18.51 | 18.51 | -0.31 (-1.65%) | 10,737,388 |
7 Mar 2017 | CNY | 18.9 | 18.93 | 18.62 | 18.82 | 18.82 | +0.02 (+0.11%) | 8,376,850 |
6 Mar 2017 | CNY | 18.48 | 18.8 | 18.4 | 18.8 | 18.8 | +0.34 (+1.84%) | 16,089,394 |
3 Mar 2017 | CNY | 18.32 | 18.68 | 18.25 | 18.46 | 18.46 | +0.02 (+0.11%) | 14,033,362 |
2 Mar 2017 | CNY | 18.54 | 18.57 | 18.24 | 18.44 | 18.44 | -0.08 (-0.43%) | 5,834,982 |
1 Mar 2017 | CNY | 18.25 | 18.64 | 18.14 | 18.52 | 18.52 | +0.21 (+1.15%) | 14,971,322 |
28 Feb 2017 | CNY | 18.33 | 18.56 | 17.95 | 18.31 | 18.31 | -0.09 (-0.49%) | 8,028,647 |
27 Feb 2017 | CNY | 18.25 | 18.62 | 18.2 | 18.4 | 18.4 | +0.05 (+0.27%) | 10,370,698 |
24 Feb 2017 | CNY | 18.41 | 18.46 | 18.14 | 18.35 | 18.35 | -0.05 (-0.27%) | 5,262,594 |
23 Feb 2017 | CNY | 18.35 | 18.44 | 18.16 | 18.4 | 18.4 | 0.0 (0.0%) | 7,254,340 |
22 Feb 2017 | CNY | 18.38 | 18.55 | 18.24 | 18.4 | 18.4 | -0.06 (-0.33%) | 7,225,137 |
21 Feb 2017 | CNY | 18.65 | 18.65 | 18.29 | 18.46 | 18.46 | +0.01 (+0.05%) | 8,842,949 |
20 Feb 2017 | CNY | 18.07 | 18.5 | 17.88 | 18.45 | 18.45 | +0.45 (+2.50%) | 15,252,728 |
17 Feb 2017 | CNY | 17.82 | 18.25 | 17.77 | 18 | 18 | +0.01 (+0.06%) | 8,989,085 |
16 Feb 2017 | CNY | 17.9 | 18.19 | 17.75 | 17.99 | 17.99 | +0.09 (+0.50%) | 15,568,847 |
15 Feb 2017 | CNY | 18 | 18.87 | 17.75 | 17.9 | 17.9 | +0.75 (+4.37%) | 40,444,554 |
14 Feb 2017 | CNY | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
13 Feb 2017 | CNY | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
10 Feb 2017 | CNY | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
9 Feb 2017 | CNY | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
8 Feb 2017 | CNY | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |
7 Feb 2017 | CNY | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 0.0 (0.0%) | 0 |