Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | CNY | 16.39 | 16.56 | 16.12 | 16.23 | 16.23 | -0.2 (-1.22%) | 2,283,212 |
2 May 2017 | CNY | 16.28 | 16.44 | 16.15 | 16.43 | 16.43 | +0.14 (+0.86%) | 2,364,220 |
28 Apr 2017 | CNY | 16.1 | 16.29 | 15.92 | 16.29 | 16.29 | +0.14 (+0.87%) | 2,534,945 |
27 Apr 2017 | CNY | 16.01 | 16.2 | 15.52 | 16.15 | 16.15 | +0.3 (+1.89%) | 3,596,661 |
26 Apr 2017 | CNY | 16.03 | 16.08 | 15.7 | 15.85 | 15.85 | -0.01 (-0.06%) | 2,619,263 |
25 Apr 2017 | CNY | 15.58 | 16.18 | 15.58 | 15.86 | 15.86 | +0.27 (+1.73%) | 2,847,413 |
24 Apr 2017 | CNY | 16.3 | 16.41 | 15.42 | 15.59 | 15.59 | -0.92 (-5.57%) | 4,220,851 |
21 Apr 2017 | CNY | 16.26 | 16.6 | 16.26 | 16.51 | 16.51 | +0.25 (+1.54%) | 2,767,895 |
20 Apr 2017 | CNY | 16.55 | 16.85 | 16.06 | 16.26 | 16.26 | -0.37 (-2.22%) | 3,803,162 |
19 Apr 2017 | CNY | 16.95 | 17.14 | 15.55 | 16.63 | 16.63 | -0.28 (-1.66%) | 6,710,621 |
18 Apr 2017 | CNY | 17.05 | 17.48 | 16.82 | 16.91 | 16.91 | -0.34 (-1.97%) | 4,697,140 |
17 Apr 2017 | CNY | 18.66 | 18.8 | 16.79 | 17.25 | 17.25 | -1.41 (-7.56%) | 8,261,624 |
14 Apr 2017 | CNY | 19.01 | 19.36 | 18.62 | 18.66 | 18.66 | -0.55 (-2.86%) | 4,338,753 |
13 Apr 2017 | CNY | 19.26 | 19.5 | 18.84 | 19.21 | 19.21 | -0.06 (-0.31%) | 3,903,298 |
12 Apr 2017 | CNY | 19.7 | 19.76 | 19.14 | 19.27 | 19.27 | -0.4 (-2.03%) | 5,054,113 |
11 Apr 2017 | CNY | 19 | 19.67 | 19 | 19.67 | 19.67 | +0.65 (+3.42%) | 6,713,366 |
10 Apr 2017 | CNY | 19.89 | 20.15 | 18.93 | 19.02 | 19.02 | -0.86 (-4.33%) | 6,878,798 |
7 Apr 2017 | CNY | 20.09 | 20.57 | 19.79 | 19.88 | 19.88 | -0.21 (-1.05%) | 4,684,660 |
6 Apr 2017 | CNY | 20.13 | 20.8 | 19.82 | 20.09 | 20.09 | -0.04 (-0.20%) | 6,565,311 |
5 Apr 2017 | CNY | 19.55 | 20.45 | 19.55 | 20.13 | 20.13 | +0.44 (+2.23%) | 6,368,283 |
31 Mar 2017 | CNY | 18.83 | 19.88 | 18.83 | 19.69 | 19.69 | +0.74 (+3.91%) | 8,199,075 |
30 Mar 2017 | CNY | 20.73 | 20.99 | 18.71 | 18.95 | 18.95 | -1.77 (-8.54%) | 11,952,846 |
29 Mar 2017 | CNY | 21.5 | 21.7 | 20.71 | 20.72 | 20.72 | -0.84 (-3.90%) | 7,230,094 |
28 Mar 2017 | CNY | 21.29 | 21.64 | 21.01 | 21.56 | 21.56 | +0.17 (+0.79%) | 8,033,331 |
27 Mar 2017 | CNY | 21.68 | 21.99 | 21.23 | 21.39 | 21.39 | -0.44 (-2.02%) | 8,341,900 |
24 Mar 2017 | CNY | 21.9 | 22.1 | 21.6 | 21.83 | 21.83 | -0.32 (-1.44%) | 10,861,569 |
23 Mar 2017 | CNY | 21.51 | 22.35 | 21.13 | 22.15 | 22.15 | +0.57 (+2.64%) | 23,167,694 |
22 Mar 2017 | CNY | 20.66 | 21.58 | 20.59 | 21.58 | 21.58 | +0.71 (+3.40%) | 13,932,796 |
21 Mar 2017 | CNY | 21.4 | 21.4 | 20.71 | 20.87 | 20.87 | -0.69 (-3.20%) | 11,660,622 |
20 Mar 2017 | CNY | 21.12 | 21.97 | 21.02 | 21.56 | 21.56 | +0.38 (+1.79%) | 16,121,068 |