Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | CNY | 25.22 | 25.75 | 25.2 | 25.31 | 25.31 | -0.35 (-1.36%) | 422,544 |
2 May 2017 | CNY | 25 | 25.98 | 25 | 25.66 | 25.66 | +0.51 (+2.03%) | 708,404 |
28 Apr 2017 | CNY | 24.8 | 25.5 | 24.58 | 25.15 | 25.15 | +0.15 (+0.60%) | 596,012 |
27 Apr 2017 | CNY | 24.25 | 25.12 | 23.21 | 25 | 25 | +0.93 (+3.86%) | 1,529,803 |
26 Apr 2017 | CNY | 25.13 | 25.13 | 24.02 | 24.07 | 24.07 | -0.93 (-3.72%) | 1,434,024 |
25 Apr 2017 | CNY | 25.23 | 25.5 | 25 | 25 | 25 | -0.21 (-0.83%) | 488,462 |
24 Apr 2017 | CNY | 25.85 | 25.85 | 25 | 25.21 | 25.21 | -0.62 (-2.40%) | 627,985 |
21 Apr 2017 | CNY | 26.33 | 26.33 | 25.79 | 25.83 | 25.83 | -0.37 (-1.41%) | 456,926 |
20 Apr 2017 | CNY | 26.02 | 26.55 | 26.02 | 26.2 | 26.2 | +0.05 (+0.19%) | 749,767 |
19 Apr 2017 | CNY | 26.5 | 26.5 | 25.71 | 26.15 | 26.15 | -0.2 (-0.76%) | 1,269,422 |
18 Apr 2017 | CNY | 26.87 | 26.87 | 26.28 | 26.35 | 26.35 | -0.31 (-1.16%) | 923,865 |
17 Apr 2017 | CNY | 27.19 | 27.3 | 26.39 | 26.66 | 26.66 | -0.49 (-1.80%) | 1,289,669 |
14 Apr 2017 | CNY | 27 | 27.25 | 26.99 | 27.15 | 27.15 | -0.09 (-0.33%) | 936,627 |
13 Apr 2017 | CNY | 27.15 | 27.41 | 27.02 | 27.24 | 27.24 | +0.15 (+0.55%) | 1,104,853 |
12 Apr 2017 | CNY | 27.58 | 27.67 | 27.08 | 27.09 | 27.09 | -0.21 (-0.77%) | 720,155 |
11 Apr 2017 | CNY | 27.01 | 27.47 | 27.01 | 27.3 | 27.3 | +0.17 (+0.63%) | 728,428 |
10 Apr 2017 | CNY | 27.76 | 27.78 | 27.05 | 27.13 | 27.13 | -0.88 (-3.14%) | 1,330,751 |
7 Apr 2017 | CNY | 27.61 | 28.15 | 27.45 | 28.01 | 28.01 | +0.23 (+0.83%) | 1,232,222 |
6 Apr 2017 | CNY | 27.71 | 28.25 | 27.55 | 27.78 | 27.78 | -0.22 (-0.79%) | 1,312,770 |
5 Apr 2017 | CNY | 27.58 | 28.46 | 26.78 | 28 | 28 | +0.35 (+1.27%) | 3,233,096 |
31 Mar 2017 | CNY | 26.5 | 27.81 | 26.5 | 27.65 | 27.65 | +1.15 (+4.34%) | 2,236,602 |
30 Mar 2017 | CNY | 27.53 | 27.53 | 26.5 | 26.5 | 26.5 | -1.03 (-3.74%) | 1,991,741 |
29 Mar 2017 | CNY | 28.09 | 28.09 | 26.8 | 27.53 | 27.53 | -0.42 (-1.50%) | 4,165,575 |
28 Mar 2017 | CNY | 28 | 28.17 | 27.84 | 27.95 | 27.95 | -0.15 (-0.53%) | 1,648,118 |
27 Mar 2017 | CNY | 28.11 | 28.29 | 27.97 | 28.1 | 28.1 | -0.01 (-0.04%) | 1,487,265 |
24 Mar 2017 | CNY | 28.15 | 28.38 | 28.01 | 28.11 | 28.11 | -0.18 (-0.64%) | 1,291,207 |
23 Mar 2017 | CNY | 28.25 | 28.5 | 28.05 | 28.29 | 28.29 | +0.13 (+0.46%) | 2,772,625 |
22 Mar 2017 | CNY | 28.21 | 28.5 | 27.8 | 28.16 | 28.16 | -0.02 (-0.07%) | 2,002,821 |
21 Mar 2017 | CNY | 28.4 | 28.48 | 28.14 | 28.18 | 28.18 | -0.17 (-0.60%) | 1,379,961 |
20 Mar 2017 | CNY | 28.19 | 28.35 | 27.92 | 28.35 | 28.35 | +0.14 (+0.50%) | 1,521,692 |