Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Feb 2017 | CNY | 16.08 | 16.2 | 15.61 | 16.05 | 16.05 | -0.16 (-0.99%) | 4,508,362 |
15 Feb 2017 | CNY | 16.28 | 16.46 | 16.1 | 16.21 | 16.21 | -0.14 (-0.86%) | 2,895,287 |
14 Feb 2017 | CNY | 16.7 | 16.7 | 16.28 | 16.35 | 16.35 | -0.43 (-2.56%) | 3,962,388 |
13 Feb 2017 | CNY | 16.89 | 16.9 | 16.35 | 16.78 | 16.78 | -0.17 (-1.00%) | 2,807,123 |
10 Feb 2017 | CNY | 16.7 | 17 | 16.61 | 16.95 | 16.95 | +0.22 (+1.32%) | 3,731,021 |
9 Feb 2017 | CNY | 16.62 | 16.77 | 16.53 | 16.73 | 16.73 | +0.11 (+0.66%) | 2,063,872 |
8 Feb 2017 | CNY | 16.62 | 16.77 | 16.45 | 16.62 | 16.62 | -0.14 (-0.84%) | 1,623,994 |
7 Feb 2017 | CNY | 16.61 | 16.88 | 16.54 | 16.76 | 16.76 | +0.08 (+0.48%) | 2,109,639 |
6 Feb 2017 | CNY | 16.41 | 16.69 | 16.4 | 16.68 | 16.68 | +0.11 (+0.66%) | 2,238,497 |
3 Feb 2017 | CNY | 16.72 | 16.99 | 16.53 | 16.57 | 16.57 | -0.06 (-0.36%) | 1,617,484 |
26 Jan 2017 | CNY | 16.5 | 16.69 | 16.31 | 16.63 | 16.63 | +0.25 (+1.53%) | 2,147,832 |
25 Jan 2017 | CNY | 16.8 | 17.08 | 16.33 | 16.38 | 16.38 | -0.43 (-2.56%) | 3,419,905 |
24 Jan 2017 | CNY | 16.76 | 17.25 | 16.65 | 16.81 | 16.81 | +0.16 (+0.96%) | 3,260,736 |
23 Jan 2017 | CNY | 16.12 | 16.74 | 16.12 | 16.65 | 16.65 | +0.38 (+2.34%) | 2,767,597 |
20 Jan 2017 | CNY | 15.9 | 16.39 | 15.9 | 16.27 | 16.27 | +0.34 (+2.13%) | 3,014,320 |
19 Jan 2017 | CNY | 15.88 | 16.5 | 15.64 | 15.93 | 15.93 | +0.05 (+0.31%) | 3,445,557 |
18 Jan 2017 | CNY | 15.7 | 16.15 | 15.62 | 15.88 | 15.88 | +0.04 (+0.25%) | 3,649,879 |
17 Jan 2017 | CNY | 15.77 | 15.84 | 14.95 | 15.84 | 15.84 | +0.1 (+0.64%) | 6,750,668 |
16 Jan 2017 | CNY | 17.31 | 17.47 | 15.58 | 15.74 | 15.74 | -1.57 (-9.07%) | 7,082,290 |
13 Jan 2017 | CNY | 17.82 | 17.96 | 17.14 | 17.31 | 17.31 | -0.66 (-3.67%) | 5,106,876 |
12 Jan 2017 | CNY | 18.31 | 18.43 | 17.88 | 17.97 | 17.97 | -0.3 (-1.64%) | 5,425,493 |
11 Jan 2017 | CNY | 18.44 | 18.82 | 17.99 | 18.27 | 18.27 | -0.24 (-1.30%) | 6,706,051 |
10 Jan 2017 | CNY | 17.93 | 18.63 | 17.72 | 18.51 | 18.51 | +0.68 (+3.81%) | 8,895,586 |
9 Jan 2017 | CNY | 18.16 | 18.16 | 17.75 | 17.83 | 17.83 | -0.33 (-1.82%) | 3,700,282 |
6 Jan 2017 | CNY | 18.32 | 18.43 | 17.8 | 18.16 | 18.16 | -0.14 (-0.77%) | 4,750,942 |
5 Jan 2017 | CNY | 18.27 | 18.65 | 18.04 | 18.3 | 18.3 | +0.15 (+0.83%) | 6,253,817 |
4 Jan 2017 | CNY | 18.03 | 18.3 | 17.9 | 18.15 | 18.15 | +0.11 (+0.61%) | 3,705,887 |
3 Jan 2017 | CNY | 17.4 | 18.06 | 17.31 | 18.04 | 18.04 | +0.56 (+3.20%) | 3,499,794 |
30 Dec 2016 | CNY | 17.5 | 17.76 | 17.18 | 17.48 | 17.48 | +0.02 (+0.11%) | 2,827,352 |
29 Dec 2016 | CNY | 17.36 | 17.59 | 17.2 | 17.46 | 17.46 | +0.13 (+0.75%) | 2,056,188 |