Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | CNY | 26.1 | 27.46 | 26.1 | 27.35 | 27.35 | +1.01 (+3.83%) | 3,823,178 |
17 Mar 2017 | CNY | 26.65 | 26.72 | 26.32 | 26.34 | 26.34 | -0.31 (-1.16%) | 1,096,403 |
16 Mar 2017 | CNY | 26.3 | 26.75 | 26.3 | 26.65 | 26.65 | +0.2 (+0.76%) | 1,629,387 |
15 Mar 2017 | CNY | 26.34 | 26.48 | 26.01 | 26.45 | 26.45 | +0.07 (+0.27%) | 1,542,888 |
14 Mar 2017 | CNY | 25.96 | 26.45 | 25.81 | 26.38 | 26.38 | +0.42 (+1.62%) | 1,958,114 |
13 Mar 2017 | CNY | 25.83 | 26.04 | 25.52 | 25.96 | 25.96 | +0.03 (+0.12%) | 1,418,934 |
10 Mar 2017 | CNY | 25.8 | 26.06 | 25.66 | 25.93 | 25.93 | +0.07 (+0.27%) | 793,945 |
9 Mar 2017 | CNY | 26.19 | 26.19 | 25.6 | 25.86 | 25.86 | -0.24 (-0.92%) | 1,224,528 |
8 Mar 2017 | CNY | 26.3 | 26.42 | 25.9 | 26.1 | 26.1 | -0.2 (-0.76%) | 1,140,323 |
7 Mar 2017 | CNY | 26.51 | 26.66 | 26.12 | 26.3 | 26.3 | -0.24 (-0.90%) | 1,096,575 |
6 Mar 2017 | CNY | 25.88 | 26.8 | 25.72 | 26.54 | 26.54 | +0.5 (+1.92%) | 3,326,842 |
3 Mar 2017 | CNY | 25.9 | 26.16 | 25.73 | 26.04 | 26.04 | +0.14 (+0.54%) | 1,199,173 |
2 Mar 2017 | CNY | 26.33 | 26.46 | 25.81 | 25.9 | 25.9 | -0.43 (-1.63%) | 2,288,198 |
1 Mar 2017 | CNY | 26.57 | 26.75 | 26.24 | 26.33 | 26.33 | -0.4 (-1.50%) | 1,688,768 |
28 Feb 2017 | CNY | 26.77 | 27.15 | 26.53 | 26.73 | 26.73 | -0.02 (-0.07%) | 2,751,546 |
27 Feb 2017 | CNY | 26.21 | 27.19 | 26.11 | 26.75 | 26.75 | +0.51 (+1.94%) | 5,101,375 |
24 Feb 2017 | CNY | 25.59 | 26.57 | 25.41 | 26.24 | 26.24 | +0.68 (+2.66%) | 4,422,502 |
23 Feb 2017 | CNY | 25.53 | 25.97 | 25.41 | 25.56 | 25.56 | +0.03 (+0.12%) | 1,861,684 |
22 Feb 2017 | CNY | 25.77 | 25.81 | 25.09 | 25.53 | 25.53 | -0.24 (-0.93%) | 2,980,562 |
21 Feb 2017 | CNY | 25.79 | 25.82 | 25.52 | 25.77 | 25.77 | -0.06 (-0.23%) | 2,346,284 |
20 Feb 2017 | CNY | 25.99 | 26.21 | 25.36 | 25.83 | 25.83 | -0.42 (-1.60%) | 3,189,147 |
17 Feb 2017 | CNY | 26.02 | 26.4 | 25.67 | 26.25 | 26.25 | -0.23 (-0.87%) | 4,536,718 |
16 Feb 2017 | CNY | 26.52 | 27.49 | 25.9 | 26.48 | 26.48 | +0.74 (+2.87%) | 5,978,402 |
15 Feb 2017 | CNY | 24.66 | 25.87 | 24.58 | 25.74 | 25.74 | +1.08 (+4.38%) | 3,998,029 |
14 Feb 2017 | CNY | 25 | 25 | 24.54 | 24.66 | 24.66 | -0.24 (-0.96%) | 1,034,445 |
13 Feb 2017 | CNY | 24.56 | 25.15 | 24.56 | 24.9 | 24.9 | +0.24 (+0.97%) | 887,440 |
10 Feb 2017 | CNY | 25.25 | 25.32 | 24.48 | 24.66 | 24.66 | -0.54 (-2.14%) | 1,877,724 |
9 Feb 2017 | CNY | 25.11 | 25.25 | 24.88 | 25.2 | 25.2 | +0.08 (+0.32%) | 970,167 |
8 Feb 2017 | CNY | 24.36 | 25.49 | 24.13 | 25.12 | 25.12 | +0.85 (+3.50%) | 1,957,675 |
7 Feb 2017 | CNY | 24.31 | 24.36 | 24.1 | 24.27 | 24.27 | -0.03 (-0.12%) | 599,004 |