Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Jul 2017 | CNY | 28.7 | 29.2 | 28.7 | 29.2 | 29.2 | +0.45 (+1.57%) | 1,111,353 |
30 Jun 2017 | CNY | 28.41 | 28.76 | 28.2 | 28.75 | 28.75 | +0.24 (+0.84%) | 728,358 |
29 Jun 2017 | CNY | 28.19 | 28.54 | 28.18 | 28.51 | 28.51 | +0.32 (+1.14%) | 445,621 |
28 Jun 2017 | CNY | 28.44 | 28.56 | 28.18 | 28.19 | 28.19 | -0.39 (-1.36%) | 491,013 |
27 Jun 2017 | CNY | 28.51 | 28.77 | 28.38 | 28.58 | 28.58 | +0.07 (+0.25%) | 505,311 |
26 Jun 2017 | CNY | 27.98 | 28.55 | 27.98 | 28.51 | 28.51 | +0.33 (+1.17%) | 504,634 |
23 Jun 2017 | CNY | 28.11 | 28.27 | 27.6 | 28.18 | 28.18 | -0.05 (-0.18%) | 745,546 |
22 Jun 2017 | CNY | 28.6 | 28.89 | 28.23 | 28.23 | 28.23 | -0.47 (-1.64%) | 648,822 |
21 Jun 2017 | CNY | 29 | 29.14 | 28.48 | 28.7 | 28.7 | -0.34 (-1.17%) | 581,548 |
20 Jun 2017 | CNY | 28.88 | 29.16 | 28.82 | 29.04 | 29.04 | +0.2 (+0.69%) | 530,759 |
19 Jun 2017 | CNY | 28.61 | 28.93 | 28.61 | 28.84 | 28.84 | +0.09 (+0.31%) | 313,170 |
16 Jun 2017 | CNY | 28.94 | 29.12 | 28.61 | 28.75 | 28.75 | -0.19 (-0.66%) | 520,141 |
15 Jun 2017 | CNY | 28.84 | 29.2 | 28.71 | 28.94 | 28.94 | +0.15 (+0.52%) | 879,841 |
14 Jun 2017 | CNY | 28.6 | 28.87 | 28.51 | 28.79 | 28.79 | +0.11 (+0.38%) | 748,953 |
13 Jun 2017 | CNY | 28.26 | 28.95 | 28.13 | 28.68 | 28.68 | +0.32 (+1.13%) | 950,062 |
12 Jun 2017 | CNY | 28.48 | 28.55 | 28.12 | 28.36 | 28.36 | -0.24 (-0.84%) | 535,408 |
9 Jun 2017 | CNY | 28.4 | 28.8 | 28.15 | 28.6 | 28.6 | +0.17 (+0.60%) | 857,238 |
8 Jun 2017 | CNY | 28.6 | 28.68 | 28.23 | 28.43 | 28.43 | -0.17 (-0.59%) | 751,097 |
7 Jun 2017 | CNY | 28.02 | 28.65 | 28.02 | 28.6 | 28.6 | +0.43 (+1.53%) | 1,159,111 |
6 Jun 2017 | CNY | 28.01 | 28.23 | 27.91 | 28.17 | 28.17 | +0.15 (+0.54%) | 565,968 |
5 Jun 2017 | CNY | 28.01 | 28.17 | 27.87 | 28.02 | 28.02 | +0.15 (+0.54%) | 566,353 |
2 Jun 2017 | CNY | 27.09 | 28 | 27.03 | 27.87 | 27.87 | +0.77 (+2.84%) | 880,003 |
1 Jun 2017 | CNY | 27.86 | 27.9 | 27.08 | 27.1 | 27.1 | -0.69 (-2.48%) | 571,151 |
31 May 2017 | CNY | 28.18 | 28.52 | 27.6 | 27.79 | 27.79 | 0.0 (0.0%) | 595,821 |
26 May 2017 | CNY | 27.37 | 28.1 | 27.34 | 27.79 | 27.79 | +0.41 (+1.50%) | 892,276 |
25 May 2017 | CNY | 27.24 | 27.59 | 26.91 | 27.38 | 27.38 | +0.14 (+0.51%) | 776,821 |
24 May 2017 | CNY | 26.91 | 27.25 | 26.09 | 27.24 | 27.24 | +0.21 (+0.78%) | 1,015,266 |
23 May 2017 | CNY | 27.99 | 28.09 | 26.78 | 27.03 | 27.03 | -0.86 (-3.08%) | 1,212,326 |
22 May 2017 | CNY | 28.51 | 28.56 | 27.78 | 27.89 | 27.89 | -0.62 (-2.17%) | 736,996 |
19 May 2017 | CNY | 28.26 | 28.55 | 28.26 | 28.51 | 28.51 | +0.07 (+0.25%) | 425,272 |