Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | CNY | 13.65 | 13.81 | 13.62 | 13.72 | 13.72 | +0.06 (+0.44%) | 4,039,160 |
27 Mar 2017 | CNY | 13.6 | 13.69 | 13.57 | 13.66 | 13.66 | +0.05 (+0.37%) | 3,865,910 |
24 Mar 2017 | CNY | 13.73 | 13.74 | 13.5 | 13.61 | 13.61 | -0.08 (-0.58%) | 5,873,609 |
23 Mar 2017 | CNY | 13.9 | 13.92 | 13.57 | 13.69 | 13.69 | -0.21 (-1.51%) | 8,173,977 |
22 Mar 2017 | CNY | 13.8 | 13.95 | 13.72 | 13.9 | 13.9 | +0.01 (+0.07%) | 6,733,076 |
21 Mar 2017 | CNY | 13.76 | 13.99 | 13.75 | 13.89 | 13.89 | +0.1 (+0.73%) | 8,534,716 |
20 Mar 2017 | CNY | 13.57 | 13.81 | 13.54 | 13.79 | 13.79 | +0.2 (+1.47%) | 6,372,989 |
17 Mar 2017 | CNY | 13.74 | 13.77 | 13.57 | 13.59 | 13.59 | -0.14 (-1.02%) | 4,397,315 |
16 Mar 2017 | CNY | 13.64 | 13.75 | 13.6 | 13.73 | 13.73 | +0.09 (+0.66%) | 6,653,645 |
15 Mar 2017 | CNY | 13.67 | 13.69 | 13.54 | 13.64 | 13.64 | 0.0 (0.0%) | 5,974,397 |
14 Mar 2017 | CNY | 13.59 | 13.75 | 13.55 | 13.64 | 13.64 | +0.06 (+0.44%) | 4,804,403 |
13 Mar 2017 | CNY | 13.39 | 13.73 | 13.32 | 13.58 | 13.58 | +0.16 (+1.19%) | 7,660,416 |
10 Mar 2017 | CNY | 13.53 | 13.56 | 13.39 | 13.42 | 13.42 | -0.1 (-0.74%) | 5,659,894 |
9 Mar 2017 | CNY | 13.64 | 13.69 | 13.45 | 13.52 | 13.52 | -0.12 (-0.88%) | 5,530,712 |
8 Mar 2017 | CNY | 13.81 | 13.82 | 13.63 | 13.64 | 13.64 | -0.17 (-1.23%) | 6,400,444 |
7 Mar 2017 | CNY | 13.85 | 13.91 | 13.7 | 13.81 | 13.81 | -0.08 (-0.58%) | 6,517,382 |
6 Mar 2017 | CNY | 13.82 | 13.91 | 13.74 | 13.89 | 13.89 | +0.13 (+0.94%) | 6,345,090 |
3 Mar 2017 | CNY | 13.77 | 13.88 | 13.66 | 13.76 | 13.76 | -0.06 (-0.43%) | 5,650,320 |
2 Mar 2017 | CNY | 13.89 | 13.92 | 13.74 | 13.82 | 13.82 | -0.05 (-0.36%) | 5,211,303 |
1 Mar 2017 | CNY | 13.89 | 14.06 | 13.8 | 13.87 | 13.87 | +0.04 (+0.29%) | 9,339,542 |
28 Feb 2017 | CNY | 13.9 | 13.95 | 13.75 | 13.83 | 13.83 | -0.02 (-0.14%) | 5,681,889 |
27 Feb 2017 | CNY | 13.86 | 13.99 | 13.74 | 13.85 | 13.85 | -0.02 (-0.14%) | 10,374,419 |
24 Feb 2017 | CNY | 14.05 | 14.23 | 13.8 | 13.87 | 13.87 | +0.14 (+1.02%) | 28,441,763 |
23 Feb 2017 | CNY | 13.3 | 13.87 | 13.25 | 13.73 | 13.73 | +0.42 (+3.16%) | 21,956,153 |
22 Feb 2017 | CNY | 13.43 | 13.47 | 13.18 | 13.31 | 13.31 | -0.12 (-0.89%) | 8,354,424 |
21 Feb 2017 | CNY | 13.38 | 13.45 | 13.3 | 13.43 | 13.43 | +0.06 (+0.45%) | 7,628,489 |
20 Feb 2017 | CNY | 13.36 | 13.47 | 13.28 | 13.37 | 13.37 | -0.03 (-0.22%) | 5,754,350 |
17 Feb 2017 | CNY | 13.56 | 13.62 | 13.38 | 13.4 | 13.4 | -0.19 (-1.40%) | 3,325,463 |
16 Feb 2017 | CNY | 13.52 | 13.6 | 13.47 | 13.59 | 13.59 | +0.05 (+0.37%) | 3,565,371 |
15 Feb 2017 | CNY | 13.71 | 13.8 | 13.51 | 13.54 | 13.54 | -0.14 (-1.02%) | 4,853,573 |