Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Apr 2017 | CNY | 23.73 | 23.94 | 23.5 | 23.65 | 23.65 | -0.2 (-0.84%) | 1,563,648 |
13 Apr 2017 | CNY | 23.82 | 24.2 | 23.71 | 23.85 | 23.85 | 0.0 (0.0%) | 1,838,359 |
12 Apr 2017 | CNY | 24.01 | 24.25 | 23.51 | 23.85 | 23.85 | -0.5 (-2.05%) | 1,922,275 |
11 Apr 2017 | CNY | 24.58 | 24.6 | 23.17 | 24.35 | 24.35 | -0.31 (-1.26%) | 4,043,887 |
10 Apr 2017 | CNY | 24.43 | 24.74 | 24.24 | 24.66 | 24.66 | +0.23 (+0.94%) | 5,198,899 |
7 Apr 2017 | CNY | 24.56 | 24.8 | 24.4 | 24.43 | 24.43 | -0.13 (-0.53%) | 2,477,064 |
6 Apr 2017 | CNY | 24.77 | 24.85 | 24.33 | 24.56 | 24.56 | -0.2 (-0.81%) | 2,450,325 |
5 Apr 2017 | CNY | 24.32 | 24.96 | 24.32 | 24.76 | 24.76 | +0.46 (+1.89%) | 2,368,722 |
31 Mar 2017 | CNY | 25.19 | 25.3 | 24.21 | 24.3 | 24.3 | -0.68 (-2.72%) | 4,132,908 |
30 Mar 2017 | CNY | 26 | 26.72 | 24.86 | 24.98 | 24.98 | -1.18 (-4.51%) | 4,809,783 |
29 Mar 2017 | CNY | 26.86 | 27.9 | 26.16 | 26.16 | 26.16 | -0.89 (-3.29%) | 8,224,301 |
28 Mar 2017 | CNY | 27.19 | 27.19 | 26.81 | 27.05 | 27.05 | -0.04 (-0.15%) | 4,148,634 |
27 Mar 2017 | CNY | 26.99 | 27.49 | 26.56 | 27.09 | 27.09 | +0.11 (+0.41%) | 5,940,754 |
24 Mar 2017 | CNY | 27.2 | 27.58 | 26.76 | 26.98 | 26.98 | -0.5 (-1.82%) | 4,768,672 |
23 Mar 2017 | CNY | 27.18 | 28.17 | 26.8 | 27.48 | 27.48 | +0.5 (+1.85%) | 13,628,044 |
22 Mar 2017 | CNY | 26.43 | 27.26 | 26.26 | 26.98 | 26.98 | +0.32 (+1.20%) | 6,981,687 |
21 Mar 2017 | CNY | 26.21 | 26.75 | 25.35 | 26.66 | 26.66 | +0.48 (+1.83%) | 5,684,108 |
20 Mar 2017 | CNY | 26.58 | 26.6 | 26 | 26.18 | 26.18 | -0.38 (-1.43%) | 5,044,118 |
17 Mar 2017 | CNY | 26.19 | 27.26 | 25.93 | 26.56 | 26.56 | +0.47 (+1.80%) | 7,522,266 |
16 Mar 2017 | CNY | 25.88 | 26.16 | 25.82 | 26.09 | 26.09 | +0.24 (+0.93%) | 4,463,564 |
15 Mar 2017 | CNY | 26.09 | 26.3 | 25.71 | 25.85 | 25.85 | -0.31 (-1.19%) | 4,153,428 |
14 Mar 2017 | CNY | 25.91 | 26.31 | 25.55 | 26.16 | 26.16 | +0.26 (+1.00%) | 5,936,208 |
13 Mar 2017 | CNY | 25.5 | 26.12 | 25.18 | 25.9 | 25.9 | +0.37 (+1.45%) | 3,594,026 |
10 Mar 2017 | CNY | 25.33 | 25.7 | 25.21 | 25.53 | 25.53 | +0.21 (+0.83%) | 2,140,153 |
9 Mar 2017 | CNY | 25.81 | 25.92 | 25.05 | 25.32 | 25.32 | -0.49 (-1.90%) | 3,189,961 |
8 Mar 2017 | CNY | 25.7 | 26.33 | 25.26 | 25.81 | 25.81 | +0.18 (+0.70%) | 5,212,508 |
7 Mar 2017 | CNY | 25.7 | 25.85 | 25.23 | 25.63 | 25.63 | -0.15 (-0.58%) | 3,726,884 |
6 Mar 2017 | CNY | 24.8 | 26.17 | 24.7 | 25.78 | 25.78 | +0.91 (+3.66%) | 6,128,094 |
3 Mar 2017 | CNY | 24.29 | 25.19 | 24.18 | 24.87 | 24.87 | +0.61 (+2.51%) | 4,447,511 |
2 Mar 2017 | CNY | 24.04 | 24.28 | 24.04 | 24.26 | 24.26 | +0.1 (+0.41%) | 1,575,455 |