Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Feb 2017 | CNY | 19.22 | 19.3 | 19 | 19.18 | 9.7857 | -0.07 (-0.36%) | 8,838,400 |
26 Jan 2017 | CNY | 19.11 | 19.5 | 18.7 | 19.25 | 9.8214 | +0.25 (+1.32%) | 20,024,100 |
25 Jan 2017 | CNY | 19.45 | 19.45 | 18.92 | 19 | 9.6939 | -0.45 (-2.31%) | 18,275,501 |
24 Jan 2017 | CNY | 19.69 | 19.82 | 19.12 | 19.45 | 9.9235 | -0.37 (-1.87%) | 31,041,417 |
23 Jan 2017 | CNY | 19.1 | 19.94 | 19.1 | 19.82 | 10.1122 | +0.95 (+5.03%) | 44,512,816 |
20 Jan 2017 | CNY | 18.49 | 19.2 | 18.37 | 18.87 | 9.6276 | +0.2 (+1.07%) | 33,848,130 |
19 Jan 2017 | CNY | 18.9 | 18.99 | 18.39 | 18.67 | 9.5255 | -0.53 (-2.76%) | 32,790,469 |
18 Jan 2017 | CNY | 18.5 | 19.3 | 18.5 | 19.2 | 9.7959 | +0.67 (+3.62%) | 46,002,078 |
17 Jan 2017 | CNY | 18.3 | 18.71 | 16.86 | 18.53 | 9.4541 | +0.02 (+0.11%) | 36,371,099 |
16 Jan 2017 | CNY | 18.05 | 18.58 | 16.55 | 18.51 | 9.4439 | +0.5 (+2.78%) | 34,789,888 |
13 Jan 2017 | CNY | 18.65 | 18.65 | 17.5 | 18.01 | 9.1888 | -0.71 (-3.79%) | 27,925,387 |
12 Jan 2017 | CNY | 18.35 | 19.66 | 18.3 | 18.72 | 9.551 | +0.38 (+2.07%) | 74,751,025 |
11 Jan 2017 | CNY | 18.05 | 18.59 | 17.82 | 18.34 | 9.3571 | +0.01 (+0.05%) | 42,687,848 |
10 Jan 2017 | CNY | 17.1 | 18.81 | 17.1 | 18.33 | 9.352 | +1.23 (+7.19%) | 61,633,417 |
9 Jan 2017 | CNY | 17.1 | 17.4 | 16.8 | 17.1 | 8.7245 | +0.12 (+0.71%) | 63,438,133 |
6 Jan 2017 | CNY | 16.67 | 17.23 | 16.45 | 16.98 | 8.6633 | +0.29 (+1.74%) | 58,051,384 |
5 Jan 2017 | CNY | 16.32 | 16.75 | 16.32 | 16.69 | 8.5153 | +0.16 (+0.97%) | 27,243,833 |
4 Jan 2017 | CNY | 16.37 | 16.58 | 16.31 | 16.53 | 8.4337 | +0.16 (+0.98%) | 25,322,645 |
3 Jan 2017 | CNY | 16.39 | 16.48 | 16.1 | 16.37 | 8.352 | -0.25 (-1.50%) | 22,039,668 |
30 Dec 2016 | CNY | 16.15 | 16.67 | 16.11 | 16.62 | 8.4796 | +0.95 (+6.06%) | 62,800,919 |
29 Dec 2016 | CNY | 15.9 | 16.09 | 15.59 | 15.67 | 7.9949 | -0.49 (-3.03%) | 32,893,496 |
28 Dec 2016 | CNY | 16.06 | 16.48 | 15.91 | 16.16 | 8.2449 | +0.04 (+0.25%) | 26,921,620 |
27 Dec 2016 | CNY | 16.04 | 16.25 | 15.51 | 16.12 | 8.2245 | -0.08 (-0.49%) | 38,819,923 |
26 Dec 2016 | CNY | 16.15 | 16.67 | 15.9 | 16.2 | 8.2653 | +0.07 (+0.43%) | 35,556,765 |
23 Dec 2016 | CNY | 16.45 | 16.66 | 15.5 | 16.13 | 8.2296 | -0.34 (-2.06%) | 38,476,033 |
22 Dec 2016 | CNY | 15.9 | 16.82 | 15.9 | 16.47 | 8.4031 | +0.6 (+3.78%) | 58,618,574 |
21 Dec 2016 | CNY | 14.75 | 16.19 | 14.75 | 15.87 | 8.0969 | +1.11 (+7.52%) | 94,263,461 |
20 Dec 2016 | CNY | 14.54 | 14.79 | 14.38 | 14.76 | 7.5306 | -0.03 (-0.20%) | 43,007,071 |
19 Dec 2016 | CNY | 14.1 | 14.92 | 14.1 | 14.79 | 7.5459 | +1.18 (+8.67%) | 60,724,436 |
16 Dec 2016 | CNY | 13.36 | 13.76 | 13.36 | 13.61 | 6.9439 | +0.17 (+1.26%) | 10,871,665 |