Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | CNY | 27.76 | 27.92 | 26.66 | 26.9 | 26.9 | -0.8 (-2.89%) | 13,723,056 |
15 Jun 2017 | CNY | 27.08 | 28.97 | 26.52 | 27.7 | 27.7 | -0.5 (-1.77%) | 24,610,532 |
14 Jun 2017 | CNY | 26.39 | 28.2 | 25.99 | 28.2 | 28.2 | +2.56 (+9.98%) | 27,915,474 |
13 Jun 2017 | CNY | 23.66 | 25.64 | 23.55 | 25.64 | 25.64 | +2.33 (+10.00%) | 12,653,460 |
12 Jun 2017 | CNY | 24.3 | 24.78 | 23.01 | 23.31 | 23.31 | -1.49 (-6.01%) | 9,953,394 |
9 Jun 2017 | CNY | 24.65 | 25.8 | 24.2 | 24.8 | 24.8 | -0.49 (-1.94%) | 13,144,269 |
8 Jun 2017 | CNY | 24.1 | 26.08 | 23.53 | 25.29 | 25.29 | +1.2 (+4.98%) | 17,913,373 |
7 Jun 2017 | CNY | 21.8 | 24.09 | 21.65 | 24.09 | 24.09 | +2.19 (+10%) | 10,476,059 |
6 Jun 2017 | CNY | 21.72 | 22.5 | 21.7 | 21.9 | 21.9 | -0.01 (-0.05%) | 6,013,683 |
5 Jun 2017 | CNY | 21.14 | 22.32 | 21.02 | 21.91 | 21.91 | +0.64 (+3.01%) | 7,608,558 |
2 Jun 2017 | CNY | 20.11 | 21.39 | 20.11 | 21.27 | 21.27 | +0.61 (+2.95%) | 6,912,582 |
1 Jun 2017 | CNY | 22.81 | 23.13 | 20.55 | 20.66 | 20.66 | -2.07 (-9.11%) | 6,855,395 |
31 May 2017 | CNY | 23.5 | 23.66 | 22.6 | 22.73 | 22.73 | -0.33 (-1.43%) | 4,858,962 |
26 May 2017 | CNY | 23.16 | 24.18 | 22.9 | 23.06 | 23.06 | +0.03 (+0.13%) | 6,842,708 |
25 May 2017 | CNY | 23.01 | 23.25 | 22.32 | 23.03 | 23.03 | +0.03 (+0.13%) | 5,849,448 |
24 May 2017 | CNY | 23.12 | 23.28 | 21.6 | 23 | 23 | -0.34 (-1.46%) | 6,709,165 |
23 May 2017 | CNY | 25.55 | 25.86 | 23.16 | 23.34 | 23.34 | -2.37 (-9.22%) | 7,801,511 |
22 May 2017 | CNY | 27.12 | 27.12 | 25.6 | 25.71 | 25.71 | -1.41 (-5.20%) | 5,994,274 |
19 May 2017 | CNY | 27.03 | 27.46 | 26.8 | 27.12 | 27.12 | +0.08 (+0.30%) | 4,340,121 |
18 May 2017 | CNY | 27.65 | 27.99 | 26.91 | 27.04 | 27.04 | -1.15 (-4.08%) | 7,806,052 |
17 May 2017 | CNY | 27.18 | 29.29 | 27.18 | 28.19 | 28.19 | +0.83 (+3.03%) | 11,129,201 |
16 May 2017 | CNY | 27.34 | 27.5 | 26.11 | 27.36 | 27.36 | +0.04 (+0.15%) | 8,437,074 |
15 May 2017 | CNY | 27.13 | 27.99 | 27.02 | 27.32 | 27.32 | +0.19 (+0.70%) | 5,921,502 |
12 May 2017 | CNY | 27.7 | 28 | 27.06 | 27.13 | 27.13 | -0.32 (-1.17%) | 6,037,075 |
11 May 2017 | CNY | 28.1 | 28.37 | 26.52 | 27.45 | 27.45 | -0.59 (-2.10%) | 7,680,241 |
10 May 2017 | CNY | 28.3 | 29.9 | 27.9 | 28.04 | 28.04 | +0.21 (+0.75%) | 8,388,961 |
9 May 2017 | CNY | 27.36 | 28.2 | 27.33 | 27.83 | 27.83 | +0.05 (+0.18%) | 5,671,143 |
8 May 2017 | CNY | 30.06 | 30.5 | 27.77 | 27.78 | 27.78 | -3.08 (-9.98%) | 9,064,069 |
5 May 2017 | CNY | 31.01 | 31.98 | 30.63 | 30.86 | 30.86 | -0.54 (-1.72%) | 11,746,127 |
4 May 2017 | CNY | 30 | 31.99 | 29.5 | 31.4 | 31.4 | +1.3 (+4.32%) | 12,456,764 |