Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | CNY | 13.4 | 13.45 | 13.12 | 13.13 | 13.13 | -0.3 (-2.23%) | 9,192,002 |
3 May 2017 | CNY | 13.43 | 13.52 | 13.35 | 13.43 | 13.43 | 0.0 (0.0%) | 5,174,579 |
2 May 2017 | CNY | 13.38 | 13.53 | 13.26 | 13.43 | 13.43 | 0.0 (0.0%) | 5,328,617 |
28 Apr 2017 | CNY | 13.29 | 13.5 | 13.26 | 13.43 | 13.43 | +0.05 (+0.37%) | 4,632,308 |
27 Apr 2017 | CNY | 13.6 | 13.6 | 13.03 | 13.38 | 13.38 | -0.22 (-1.62%) | 11,654,346 |
26 Apr 2017 | CNY | 13.59 | 13.93 | 13.56 | 13.6 | 13.6 | +0.02 (+0.15%) | 5,433,368 |
25 Apr 2017 | CNY | 13.45 | 13.75 | 13.41 | 13.58 | 13.58 | +0.15 (+1.12%) | 7,589,937 |
24 Apr 2017 | CNY | 13.91 | 14.04 | 13.42 | 13.43 | 13.43 | -0.52 (-3.73%) | 7,966,953 |
21 Apr 2017 | CNY | 14.2 | 14.24 | 13.91 | 13.95 | 13.95 | -0.15 (-1.06%) | 5,790,234 |
20 Apr 2017 | CNY | 14.06 | 14.27 | 13.94 | 14.1 | 14.1 | +0.08 (+0.57%) | 8,291,757 |
19 Apr 2017 | CNY | 14.35 | 14.53 | 13.8 | 14.02 | 14.02 | -0.51 (-3.51%) | 14,373,323 |
18 Apr 2017 | CNY | 14.78 | 14.93 | 14.51 | 14.53 | 14.53 | -0.24 (-1.62%) | 8,791,268 |
17 Apr 2017 | CNY | 15.28 | 15.28 | 14.61 | 14.77 | 14.77 | -0.6 (-3.90%) | 14,313,358 |
14 Apr 2017 | CNY | 15.26 | 15.74 | 15.26 | 15.37 | 15.37 | +0.11 (+0.72%) | 16,998,023 |
13 Apr 2017 | CNY | 15.4 | 15.47 | 15.2 | 15.26 | 15.26 | -0.22 (-1.42%) | 13,392,829 |
12 Apr 2017 | CNY | 15.87 | 16.1 | 15.46 | 15.48 | 15.48 | -0.36 (-2.27%) | 27,821,124 |
11 Apr 2017 | CNY | 15.38 | 16.15 | 15.16 | 15.84 | 15.84 | +0.49 (+3.19%) | 44,109,136 |
10 Apr 2017 | CNY | 15.18 | 15.38 | 14.96 | 15.35 | 15.35 | +0.25 (+1.66%) | 19,302,255 |
7 Apr 2017 | CNY | 14.95 | 15.22 | 14.94 | 15.1 | 15.1 | +0.19 (+1.27%) | 14,140,702 |
6 Apr 2017 | CNY | 14.9 | 15.07 | 14.87 | 14.91 | 14.91 | -0.04 (-0.27%) | 7,316,846 |
5 Apr 2017 | CNY | 14.77 | 15.02 | 14.65 | 14.95 | 14.95 | +0.1 (+0.67%) | 10,455,887 |
31 Mar 2017 | CNY | 14.32 | 15.1 | 14.32 | 14.85 | 14.85 | +0.57 (+3.99%) | 19,703,596 |
30 Mar 2017 | CNY | 14.65 | 14.75 | 14.28 | 14.28 | 14.28 | -0.35 (-2.39%) | 8,893,811 |
29 Mar 2017 | CNY | 14.79 | 14.85 | 14.56 | 14.63 | 14.63 | -0.17 (-1.15%) | 8,621,465 |
28 Mar 2017 | CNY | 14.92 | 14.96 | 14.76 | 14.8 | 14.8 | -0.17 (-1.14%) | 6,238,306 |
27 Mar 2017 | CNY | 14.85 | 15.08 | 14.73 | 14.97 | 14.97 | +0.11 (+0.74%) | 12,017,108 |
24 Mar 2017 | CNY | 14.84 | 14.91 | 14.7 | 14.86 | 14.86 | +0.02 (+0.13%) | 7,661,040 |
23 Mar 2017 | CNY | 14.93 | 14.97 | 14.62 | 14.84 | 14.84 | -0.03 (-0.20%) | 10,072,670 |
22 Mar 2017 | CNY | 15.1 | 15.13 | 14.81 | 14.87 | 14.87 | -0.29 (-1.91%) | 11,606,628 |
21 Mar 2017 | CNY | 15.17 | 15.2 | 15.1 | 15.16 | 15.16 | +0.01 (+0.07%) | 6,443,254 |