Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2017 | CNY | 16.15 | 17.3 | 16.01 | 17.07 | 17.07 | +0.97 (+6.02%) | 9,579,188 |
3 Mar 2017 | CNY | 16.17 | 16.17 | 15.96 | 16.1 | 16.1 | -0.08 (-0.49%) | 1,977,283 |
2 Mar 2017 | CNY | 16.28 | 16.35 | 16.01 | 16.18 | 16.18 | -0.07 (-0.43%) | 2,626,846 |
1 Mar 2017 | CNY | 16.42 | 16.42 | 16.19 | 16.25 | 16.25 | -0.1 (-0.61%) | 2,489,507 |
28 Feb 2017 | CNY | 16.31 | 16.48 | 16.27 | 16.35 | 16.35 | -0.08 (-0.49%) | 2,297,821 |
27 Feb 2017 | CNY | 16.53 | 16.79 | 16.38 | 16.43 | 16.43 | -0.12 (-0.73%) | 4,171,938 |
24 Feb 2017 | CNY | 16.25 | 16.71 | 16.05 | 16.55 | 16.55 | +0.58 (+3.63%) | 6,944,006 |
23 Feb 2017 | CNY | 16.05 | 16.13 | 15.79 | 15.97 | 15.97 | -0.16 (-0.99%) | 2,655,653 |
22 Feb 2017 | CNY | 16.17 | 16.17 | 15.97 | 16.13 | 16.13 | -0.01 (-0.06%) | 2,555,820 |
21 Feb 2017 | CNY | 15.87 | 16.16 | 15.7 | 16.14 | 16.14 | +0.33 (+2.09%) | 3,367,793 |
20 Feb 2017 | CNY | 15.9 | 15.96 | 15.65 | 15.81 | 15.81 | -0.14 (-0.88%) | 2,108,575 |
17 Feb 2017 | CNY | 15.82 | 16.12 | 15.82 | 15.95 | 15.95 | +0.12 (+0.76%) | 1,933,350 |
16 Feb 2017 | CNY | 15.9 | 15.95 | 15.77 | 15.83 | 15.83 | +0.01 (+0.06%) | 1,010,970 |
15 Feb 2017 | CNY | 15.91 | 16.01 | 15.78 | 15.82 | 15.82 | -0.08 (-0.50%) | 1,239,143 |
14 Feb 2017 | CNY | 16.12 | 16.15 | 15.78 | 15.9 | 15.9 | -0.26 (-1.61%) | 2,024,475 |
13 Feb 2017 | CNY | 16.09 | 16.18 | 15.93 | 16.16 | 16.16 | +0.06 (+0.37%) | 2,033,123 |
10 Feb 2017 | CNY | 16.18 | 16.2 | 16.01 | 16.1 | 16.1 | -0.06 (-0.37%) | 1,177,741 |
9 Feb 2017 | CNY | 16.17 | 16.26 | 16.1 | 16.16 | 16.16 | +0.02 (+0.12%) | 1,553,515 |
8 Feb 2017 | CNY | 16.01 | 16.17 | 15.9 | 16.14 | 16.14 | +0.13 (+0.81%) | 1,032,950 |
7 Feb 2017 | CNY | 16.08 | 16.17 | 15.95 | 16.01 | 16.01 | -0.07 (-0.44%) | 1,166,077 |
6 Feb 2017 | CNY | 15.67 | 16.23 | 15.67 | 16.08 | 16.08 | +0.34 (+2.16%) | 2,497,018 |
3 Feb 2017 | CNY | 15.7 | 15.86 | 15.6 | 15.74 | 15.74 | +0.05 (+0.32%) | 1,322,518 |
26 Jan 2017 | CNY | 15.69 | 15.82 | 15.49 | 15.69 | 15.69 | +0.04 (+0.26%) | 1,603,338 |
25 Jan 2017 | CNY | 15.57 | 15.7 | 15.35 | 15.65 | 15.65 | +0.11 (+0.71%) | 1,437,012 |
24 Jan 2017 | CNY | 15.88 | 15.88 | 15.38 | 15.54 | 15.54 | -0.3 (-1.89%) | 1,659,679 |
23 Jan 2017 | CNY | 15.6 | 15.88 | 15.6 | 15.84 | 15.84 | +0.24 (+1.54%) | 1,647,810 |
20 Jan 2017 | CNY | 15.4 | 15.73 | 15.4 | 15.6 | 15.6 | +0.23 (+1.50%) | 1,793,338 |
19 Jan 2017 | CNY | 15.8 | 15.8 | 15.26 | 15.37 | 15.37 | -0.32 (-2.04%) | 1,827,173 |
18 Jan 2017 | CNY | 16.03 | 16.34 | 15.65 | 15.69 | 15.69 | -0.65 (-3.98%) | 2,526,571 |
17 Jan 2017 | CNY | 16.53 | 16.53 | 15.42 | 16.34 | 16.34 | -0.21 (-1.27%) | 2,980,754 |