Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | CNY | 24.21 | 24.45 | 24.05 | 24.36 | 24.36 | +0.15 (+0.62%) | 1,354,612 |
2 May 2017 | CNY | 24.2 | 24.49 | 24.04 | 24.21 | 24.21 | 0.0 (0.0%) | 1,358,950 |
28 Apr 2017 | CNY | 24.28 | 24.39 | 24.01 | 24.21 | 24.21 | -0.12 (-0.49%) | 1,525,462 |
27 Apr 2017 | CNY | 23.79 | 24.53 | 23.01 | 24.33 | 24.33 | +0.49 (+2.06%) | 3,089,165 |
26 Apr 2017 | CNY | 23.72 | 24.2 | 23.72 | 23.84 | 23.84 | +0.13 (+0.55%) | 1,447,005 |
25 Apr 2017 | CNY | 23.83 | 24.28 | 23.3 | 23.71 | 23.71 | -0.12 (-0.50%) | 1,961,405 |
24 Apr 2017 | CNY | 25.63 | 25.67 | 23.33 | 23.83 | 23.83 | -2.03 (-7.85%) | 2,297,101 |
21 Apr 2017 | CNY | 26.21 | 26.21 | 25.67 | 25.86 | 25.86 | -0.7 (-2.64%) | 2,597,802 |
20 Apr 2017 | CNY | 25.38 | 26.73 | 25.35 | 26.56 | 26.56 | +1.18 (+4.65%) | 4,750,148 |
19 Apr 2017 | CNY | 24.63 | 25.4 | 24.5 | 25.38 | 25.38 | +0.54 (+2.17%) | 1,738,449 |
18 Apr 2017 | CNY | 25.6 | 25.6 | 24.71 | 24.84 | 24.84 | -0.72 (-2.82%) | 1,575,226 |
17 Apr 2017 | CNY | 24.92 | 26.07 | 23.88 | 25.56 | 25.56 | +0.06 (+0.24%) | 3,158,094 |
14 Apr 2017 | CNY | 25.76 | 26.05 | 25.49 | 25.5 | 25.5 | -0.69 (-2.63%) | 1,905,881 |
13 Apr 2017 | CNY | 26.08 | 26.74 | 26.01 | 26.19 | 26.19 | +0.19 (+0.73%) | 1,512,758 |
12 Apr 2017 | CNY | 26.66 | 26.78 | 26 | 26 | 26 | -0.6 (-2.26%) | 1,756,662 |
11 Apr 2017 | CNY | 25.9 | 26.68 | 25.7 | 26.6 | 26.6 | +0.47 (+1.80%) | 3,050,215 |
10 Apr 2017 | CNY | 27.62 | 27.63 | 25.25 | 26.13 | 26.13 | -1.57 (-5.67%) | 4,683,801 |
7 Apr 2017 | CNY | 28.1 | 28.44 | 27.66 | 27.7 | 27.7 | -0.48 (-1.70%) | 2,420,003 |
6 Apr 2017 | CNY | 27.81 | 28.8 | 27.55 | 28.18 | 28.18 | +0.38 (+1.37%) | 3,600,721 |
5 Apr 2017 | CNY | 27.24 | 28.2 | 26.71 | 27.8 | 27.8 | +0.1 (+0.36%) | 3,532,453 |
31 Mar 2017 | CNY | 27.24 | 28.27 | 26.91 | 27.7 | 27.7 | +0.8 (+2.97%) | 5,076,932 |
30 Mar 2017 | CNY | 28.8 | 29 | 26.69 | 26.9 | 26.9 | -2.76 (-9.31%) | 7,362,784 |
29 Mar 2017 | CNY | 31.76 | 32.05 | 28.9 | 29.66 | 29.66 | -2.1 (-6.61%) | 7,436,898 |
28 Mar 2017 | CNY | 31.64 | 32.6 | 31.63 | 31.76 | 31.76 | -0.26 (-0.81%) | 3,667,863 |
27 Mar 2017 | CNY | 31.95 | 32.38 | 31.6 | 32.02 | 32.02 | +0.07 (+0.22%) | 3,416,726 |
24 Mar 2017 | CNY | 32.12 | 32.48 | 31.71 | 31.95 | 31.95 | -0.67 (-2.05%) | 5,456,549 |
23 Mar 2017 | CNY | 34.1 | 34.25 | 31.02 | 32.62 | 32.62 | -1.38 (-4.06%) | 9,873,084 |
22 Mar 2017 | CNY | 32.7 | 35.5 | 32.52 | 34 | 34 | +0.94 (+2.84%) | 11,784,419 |
21 Mar 2017 | CNY | 32.43 | 33.18 | 32.12 | 33.06 | 33.06 | +0.63 (+1.94%) | 6,802,851 |
20 Mar 2017 | CNY | 31.6 | 32.49 | 30.93 | 32.43 | 32.43 | +0.4 (+1.25%) | 5,125,176 |