Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Mar 2017 | CNY | 25.75 | 25.9063 | 25.25 | 25.4375 | 25.4375 | -0.181 (-0.71%) | 4,275,896 |
28 Feb 2017 | CNY | 25.3125 | 25.9063 | 25.0188 | 25.6188 | 25.6188 | +0.181 (+0.71%) | 4,285,014 |
27 Feb 2017 | CNY | 25.3125 | 26.35 | 24.6875 | 25.4375 | 25.4375 | +0.188 (+0.74%) | 6,083,780 |
24 Feb 2017 | CNY | 24.0188 | 25.9375 | 23.7875 | 25.25 | 25.25 | +1.212 (+5.04%) | 6,418,851 |
23 Feb 2017 | CNY | 23.6438 | 24.1125 | 23.45 | 24.0375 | 24.0375 | +0.494 (+2.10%) | 3,731,108 |
22 Feb 2017 | CNY | 23.5125 | 24.1063 | 23.2375 | 23.5438 | 23.5438 | +0.006 (+0.03%) | 2,857,328 |
21 Feb 2017 | CNY | 23.225 | 23.8 | 23 | 23.5375 | 23.5375 | +0.537 (+2.34%) | 2,946,246 |
20 Feb 2017 | CNY | 23.9375 | 24.3688 | 22.75 | 23 | 23 | -0.725 (-3.06%) | 4,047,680 |
17 Feb 2017 | CNY | 25.1938 | 25.575 | 23.6688 | 23.725 | 23.725 | -1.587 (-6.27%) | 5,979,827 |
16 Feb 2017 | CNY | 25.3 | 25.9375 | 25.0063 | 25.3125 | 25.3125 | -0.113 (-0.44%) | 5,082,440 |
15 Feb 2017 | CNY | 24.925 | 25.875 | 24.625 | 25.425 | 25.425 | +0.237 (+0.94%) | 7,746,208 |
14 Feb 2017 | CNY | 24.3563 | 25.2938 | 24.2938 | 25.1875 | 25.1875 | +0.838 (+3.44%) | 5,399,393 |
13 Feb 2017 | CNY | 23.825 | 24.75 | 23.7688 | 24.35 | 24.35 | +0.381 (+1.59%) | 4,158,444 |
10 Feb 2017 | CNY | 24.2188 | 24.5625 | 23.1875 | 23.9688 | 23.9688 | -0.125 (-0.52%) | 5,665,804 |
9 Feb 2017 | CNY | 24.1875 | 24.5313 | 24.0125 | 24.0938 | 24.0938 | -0.219 (-0.90%) | 3,772,195 |
8 Feb 2017 | CNY | 23.8375 | 24.6875 | 23.7688 | 24.3125 | 24.3125 | +0.406 (+1.70%) | 4,370,636 |
7 Feb 2017 | CNY | 24.4688 | 24.625 | 23.7063 | 23.9063 | 23.9063 | -0.769 (-3.12%) | 5,112,516 |
6 Feb 2017 | CNY | 23 | 25.1438 | 22.9813 | 24.675 | 24.675 | +1.769 (+7.72%) | 6,020,220 |
3 Feb 2017 | CNY | 22.4688 | 23.4813 | 22.4438 | 22.9063 | 22.9063 | +0.463 (+2.06%) | 4,017,145 |
26 Jan 2017 | CNY | 21.9375 | 22.7875 | 21.9375 | 22.4438 | 22.4438 | +0.456 (+2.08%) | 3,742,702 |
25 Jan 2017 | CNY | 21.5 | 22.3 | 21.3375 | 21.9875 | 21.9875 | +0.531 (+2.48%) | 3,053,112 |
24 Jan 2017 | CNY | 22.5813 | 22.625 | 21.425 | 21.4563 | 21.4563 | -1.125 (-4.98%) | 4,179,040 |
23 Jan 2017 | CNY | 22.3 | 23.1188 | 22.1938 | 22.5813 | 22.5813 | +0.106 (+0.47%) | 3,428,902 |
20 Jan 2017 | CNY | 21.7813 | 22.875 | 21.7563 | 22.475 | 22.475 | +0.394 (+1.78%) | 4,893,542 |
19 Jan 2017 | CNY | 21.625 | 22.725 | 21 | 22.0813 | 22.0813 | +0.206 (+0.94%) | 6,236,521 |
18 Jan 2017 | CNY | 23.1875 | 23.4375 | 21.7938 | 21.875 | 21.875 | -2.188 (-9.09%) | 7,130,840 |
17 Jan 2017 | CNY | 22.625 | 25.6188 | 22.2313 | 24.0625 | 24.0625 | -0.637 (-2.58%) | 10,812,844 |
16 Jan 2017 | CNY | 24.7 | 24.9688 | 24.7 | 24.7 | 24.7 | -2.744 (-10.00%) | 2,141,377 |
13 Jan 2017 | CNY | 27.4438 | 27.925 | 27.4438 | 27.4438 | 27.4438 | -3.05 (-10.00%) | 2,640,640 |
11 Oct 2016 | CNY | 29.5625 | 31.1 | 29.4375 | 30.4938 | 30.4938 | +0.744 (+2.50%) | 11,431,841 |