Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Feb 2017 | CNY | 17.14 | 17.14 | 17.05 | 17.07 | 17.07 | -0.08 (-0.47%) | 2,181,092 |
22 Feb 2017 | CNY | 17.19 | 17.28 | 17.09 | 17.15 | 17.15 | -0.09 (-0.52%) | 2,179,701 |
21 Feb 2017 | CNY | 17.38 | 17.38 | 17.1 | 17.24 | 17.24 | -0.14 (-0.81%) | 3,949,852 |
20 Feb 2017 | CNY | 17.4 | 17.5 | 17.02 | 17.38 | 17.38 | -0.28 (-1.59%) | 5,477,483 |
17 Feb 2017 | CNY | 17.45 | 18.29 | 17.39 | 17.66 | 17.66 | +0.41 (+2.38%) | 11,086,610 |
16 Feb 2017 | CNY | 17.2 | 17.34 | 17.15 | 17.25 | 17.25 | +0.01 (+0.06%) | 1,832,863 |
15 Feb 2017 | CNY | 17.26 | 17.31 | 17.14 | 17.24 | 17.24 | 0.0 (0.0%) | 2,084,151 |
14 Feb 2017 | CNY | 17.35 | 17.35 | 17.19 | 17.24 | 17.24 | -0.15 (-0.86%) | 1,652,601 |
13 Feb 2017 | CNY | 17.31 | 17.5 | 17.25 | 17.39 | 17.39 | +0.08 (+0.46%) | 2,315,993 |
10 Feb 2017 | CNY | 17.36 | 17.56 | 17.24 | 17.31 | 17.31 | -0.11 (-0.63%) | 2,489,156 |
9 Feb 2017 | CNY | 17.25 | 17.45 | 17.19 | 17.42 | 17.42 | +0.13 (+0.75%) | 3,304,134 |
8 Feb 2017 | CNY | 17.26 | 17.3 | 17.07 | 17.29 | 17.29 | +0.02 (+0.12%) | 2,669,068 |
7 Feb 2017 | CNY | 17.28 | 17.34 | 17.11 | 17.27 | 17.27 | -0.03 (-0.17%) | 1,738,505 |
6 Feb 2017 | CNY | 17.3 | 17.36 | 17.2 | 17.3 | 17.3 | +0.02 (+0.12%) | 1,380,184 |
3 Feb 2017 | CNY | 17.5 | 17.5 | 17.24 | 17.28 | 17.28 | -0.21 (-1.20%) | 746,000 |
26 Jan 2017 | CNY | 17.41 | 17.59 | 17.4 | 17.49 | 17.49 | -0.04 (-0.23%) | 1,555,600 |
25 Jan 2017 | CNY | 17.45 | 17.75 | 17.36 | 17.53 | 17.53 | +0.02 (+0.11%) | 3,173,801 |
24 Jan 2017 | CNY | 17.32 | 17.56 | 17.18 | 17.51 | 17.51 | +0.19 (+1.10%) | 4,427,822 |
23 Jan 2017 | CNY | 17.39 | 17.43 | 17.19 | 17.32 | 17.32 | -0.06 (-0.35%) | 1,863,603 |
20 Jan 2017 | CNY | 17.32 | 17.43 | 17.19 | 17.38 | 17.38 | +0.02 (+0.12%) | 2,301,102 |
19 Jan 2017 | CNY | 17.45 | 17.68 | 17.18 | 17.36 | 17.36 | -0.14 (-0.80%) | 2,154,000 |
18 Jan 2017 | CNY | 17.5 | 17.78 | 17.27 | 17.5 | 17.5 | +0.03 (+0.17%) | 2,427,403 |
17 Jan 2017 | CNY | 17.66 | 17.66 | 17.14 | 17.47 | 17.47 | -0.27 (-1.52%) | 4,347,669 |
16 Jan 2017 | CNY | 18.13 | 18.3 | 17.03 | 17.74 | 17.74 | -0.53 (-2.90%) | 6,607,438 |
13 Jan 2017 | CNY | 18.21 | 18.4 | 18.13 | 18.27 | 18.27 | -0.04 (-0.22%) | 2,298,850 |
12 Jan 2017 | CNY | 18.25 | 18.88 | 18.09 | 18.31 | 18.31 | +0.04 (+0.22%) | 6,009,707 |
11 Jan 2017 | CNY | 18.26 | 18.37 | 18.13 | 18.27 | 18.27 | +0.02 (+0.11%) | 2,490,555 |
10 Jan 2017 | CNY | 18.45 | 18.48 | 18.24 | 18.25 | 18.25 | -0.23 (-1.24%) | 4,019,756 |
9 Jan 2017 | CNY | 18.5 | 18.56 | 18.32 | 18.48 | 18.48 | 0.0 (0.0%) | 4,147,664 |
6 Jan 2017 | CNY | 18.46 | 18.57 | 18.31 | 18.48 | 18.48 | +0.01 (+0.05%) | 2,071,600 |