Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 Jun 2017 | CNY | 21.35 | 21.43 | 20.89 | 21.2 | 21.2 | -0.17 (-0.80%) | 4,952,057 |
8 Jun 2017 | CNY | 21.38 | 21.65 | 21.23 | 21.37 | 21.37 | -0.01 (-0.05%) | 5,915,722 |
7 Jun 2017 | CNY | 21.05 | 21.66 | 20.81 | 21.38 | 21.38 | +0.34 (+1.62%) | 9,666,645 |
6 Jun 2017 | CNY | 20.86 | 21.28 | 20.72 | 21.04 | 21.04 | +0.26 (+1.25%) | 4,965,548 |
5 Jun 2017 | CNY | 20.99 | 21.25 | 20.71 | 20.78 | 20.78 | -0.42 (-1.98%) | 8,467,980 |
2 Jun 2017 | CNY | 19.59 | 21.28 | 19.38 | 21.2 | 21.2 | +1.7 (+8.72%) | 8,805,277 |
1 Jun 2017 | CNY | 20.7 | 20.7 | 19.5 | 19.5 | 19.5 | -1.17 (-5.66%) | 6,986,242 |
31 May 2017 | CNY | 20.55 | 20.77 | 20.37 | 20.67 | 20.67 | +0.4 (+1.97%) | 6,984,862 |
26 May 2017 | CNY | 20.12 | 20.35 | 20 | 20.27 | 20.27 | +0.15 (+0.75%) | 4,527,204 |
25 May 2017 | CNY | 19.68 | 20.15 | 19.51 | 20.12 | 20.12 | +0.49 (+2.50%) | 6,138,456 |
24 May 2017 | CNY | 19.03 | 19.65 | 18.91 | 19.63 | 19.63 | +0.41 (+2.13%) | 5,636,179 |
23 May 2017 | CNY | 19.85 | 20.09 | 19.16 | 19.22 | 19.22 | -0.7 (-3.51%) | 6,446,869 |
22 May 2017 | CNY | 19.78 | 20.56 | 19.58 | 19.92 | 19.92 | -0.04 (-0.20%) | 5,663,427 |
19 May 2017 | CNY | 20.56 | 20.67 | 19.87 | 19.96 | 19.96 | -0.6 (-2.92%) | 6,887,782 |
18 May 2017 | CNY | 20.42 | 21.04 | 20.4 | 20.56 | 20.56 | +0.06 (+0.29%) | 7,170,011 |
17 May 2017 | CNY | 20.41 | 20.85 | 20.35 | 20.5 | 20.5 | 0.0 (0.0%) | 6,696,628 |
16 May 2017 | CNY | 20.27 | 20.54 | 19.75 | 20.5 | 20.5 | +0.28 (+1.38%) | 8,638,233 |
15 May 2017 | CNY | 19.79 | 20.48 | 19.57 | 20.22 | 20.22 | +0.8 (+4.12%) | 8,218,086 |
12 May 2017 | CNY | 19.39 | 19.76 | 19.3 | 19.42 | 19.42 | -0.03 (-0.15%) | 6,322,959 |
11 May 2017 | CNY | 19.37 | 19.59 | 18.75 | 19.45 | 19.45 | -0.15 (-0.77%) | 11,457,805 |
10 May 2017 | CNY | 20.4 | 20.79 | 19.6 | 19.6 | 19.6 | -0.79 (-3.87%) | 9,576,218 |
9 May 2017 | CNY | 20.28 | 20.54 | 19.91 | 20.39 | 20.39 | 0.0 (0.0%) | 7,457,035 |
8 May 2017 | CNY | 21.35 | 21.77 | 20.3 | 20.39 | 20.39 | -1.21 (-5.60%) | 11,980,408 |
5 May 2017 | CNY | 21.4 | 22.17 | 21.31 | 21.6 | 21.6 | +0.01 (+0.05%) | 11,429,060 |
4 May 2017 | CNY | 21.48 | 21.95 | 21.26 | 21.59 | 21.59 | +0.09 (+0.42%) | 8,316,624 |
3 May 2017 | CNY | 21.44 | 21.68 | 21.21 | 21.5 | 21.5 | +0.1 (+0.47%) | 6,088,422 |
2 May 2017 | CNY | 21.36 | 21.75 | 21.25 | 21.4 | 21.4 | -0.17 (-0.79%) | 5,645,075 |
28 Apr 2017 | CNY | 21.22 | 21.74 | 21.22 | 21.57 | 21.57 | +0.14 (+0.65%) | 6,351,075 |
27 Apr 2017 | CNY | 20.72 | 21.5 | 20.53 | 21.43 | 21.43 | +0.53 (+2.54%) | 10,958,969 |
26 Apr 2017 | CNY | 21.05 | 21.29 | 20.26 | 20.9 | 20.9 | -0.2 (-0.95%) | 14,496,873 |