Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Feb 2017 | CNY | 23.23 | 23.52 | 23.21 | 23.44 | 16.7429 | +0.06 (+0.26%) | 828,971 |
6 Feb 2017 | CNY | 23.07 | 23.48 | 22.9 | 23.38 | 16.7 | +0.31 (+1.34%) | 971,433 |
3 Feb 2017 | CNY | 23 | 23.26 | 22.81 | 23.07 | 16.4786 | 0.0 (0.0%) | 609,735 |
26 Jan 2017 | CNY | 23.01 | 23.11 | 22.9 | 23.07 | 16.4786 | +0.07 (+0.30%) | 520,913 |
25 Jan 2017 | CNY | 22.87 | 23.17 | 22.62 | 23 | 16.4286 | +0.2 (+0.88%) | 753,502 |
24 Jan 2017 | CNY | 23.39 | 23.39 | 22.6 | 22.8 | 16.2857 | -0.59 (-2.52%) | 984,887 |
23 Jan 2017 | CNY | 23.1 | 23.46 | 23.1 | 23.39 | 16.7071 | +0.09 (+0.39%) | 975,177 |
20 Jan 2017 | CNY | 22.87 | 23.43 | 22.6 | 23.3 | 16.6429 | +0.36 (+1.57%) | 1,044,635 |
19 Jan 2017 | CNY | 23.05 | 23.18 | 22.7 | 22.94 | 16.3857 | -0.06 (-0.26%) | 625,580 |
18 Jan 2017 | CNY | 23.8 | 23.8 | 23 | 23 | 16.4286 | -0.95 (-3.97%) | 1,131,816 |
17 Jan 2017 | CNY | 23.51 | 24.1 | 22.71 | 23.95 | 17.1071 | -0.05 (-0.21%) | 1,183,398 |
16 Jan 2017 | CNY | 24.62 | 24.62 | 22.67 | 24 | 17.1429 | -1.17 (-4.65%) | 1,234,789 |
13 Jan 2017 | CNY | 25.21 | 25.21 | 24 | 25.17 | 17.9786 | +0.04 (+0.16%) | 1,543,245 |
12 Jan 2017 | CNY | 24.86 | 25.49 | 24.85 | 25.13 | 17.95 | +0.13 (+0.52%) | 761,741 |
11 Jan 2017 | CNY | 25.65 | 25.85 | 25 | 25 | 17.8571 | -0.42 (-1.65%) | 821,786 |
10 Jan 2017 | CNY | 25.64 | 25.77 | 25.41 | 25.42 | 18.1571 | -0.16 (-0.63%) | 730,973 |
9 Jan 2017 | CNY | 25.15 | 25.65 | 24.9 | 25.58 | 18.2714 | +0.44 (+1.75%) | 1,048,614 |
6 Jan 2017 | CNY | 25.67 | 25.88 | 25.12 | 25.14 | 17.9571 | -0.52 (-2.03%) | 737,853 |
5 Jan 2017 | CNY | 25.75 | 25.79 | 25.55 | 25.66 | 18.3286 | -0.12 (-0.47%) | 607,078 |
4 Jan 2017 | CNY | 26 | 26.07 | 25.51 | 25.78 | 18.4143 | -0.02 (-0.08%) | 1,106,765 |
3 Jan 2017 | CNY | 25.36 | 26 | 25.36 | 25.8 | 18.4286 | +0.3 (+1.18%) | 1,389,531 |
30 Dec 2016 | CNY | 24.91 | 25.5 | 24.9 | 25.5 | 18.2143 | +0.49 (+1.96%) | 797,293 |
29 Dec 2016 | CNY | 24.91 | 25.23 | 24.86 | 25.01 | 17.8643 | +0.1 (+0.40%) | 612,924 |
28 Dec 2016 | CNY | 24.97 | 25.15 | 24.86 | 24.91 | 17.7929 | -0.09 (-0.36%) | 606,724 |
27 Dec 2016 | CNY | 25 | 25.53 | 24.9 | 25 | 17.8571 | -0.07 (-0.28%) | 653,127 |
26 Dec 2016 | CNY | 24.32 | 25.16 | 24.1 | 25.07 | 17.9071 | +0.76 (+3.13%) | 1,332,130 |
23 Dec 2016 | CNY | 24.86 | 25 | 24.28 | 24.31 | 17.3643 | -0.54 (-2.17%) | 804,220 |
22 Dec 2016 | CNY | 25.1 | 25.1 | 24.81 | 24.85 | 17.75 | -0.25 (-1.00%) | 565,644 |
21 Dec 2016 | CNY | 24.74 | 25.1 | 24.74 | 25.1 | 17.9286 | +0.37 (+1.50%) | 807,145 |
20 Dec 2016 | CNY | 24.66 | 24.78 | 24.5 | 24.73 | 17.6643 | +0.04 (+0.16%) | 595,147 |