Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | CNY | 27.56 | 27.92 | 27.08 | 27.81 | 27.81 | -0.17 (-0.61%) | 5,405,997 |
16 Jun 2017 | CNY | 28.99 | 29.37 | 27.92 | 27.98 | 27.98 | -0.57 (-2.00%) | 11,066,399 |
15 Jun 2017 | CNY | 26.7 | 28.55 | 26.2 | 28.55 | 28.55 | +2.6 (+10.02%) | 7,043,804 |
14 Jun 2017 | CNY | 25.93 | 26.49 | 25.48 | 25.95 | 25.95 | +0.14 (+0.54%) | 4,647,955 |
13 Jun 2017 | CNY | 25.35 | 26.19 | 25.35 | 25.81 | 25.81 | +0.52 (+2.06%) | 3,791,605 |
12 Jun 2017 | CNY | 26 | 26.66 | 25.21 | 25.29 | 25.29 | -2.06 (-7.53%) | 4,882,362 |
9 Jun 2017 | CNY | 26.25 | 27.9 | 26.24 | 27.35 | 27.35 | +0.45 (+1.67%) | 5,271,042 |
8 Jun 2017 | CNY | 27.8 | 27.8 | 26.71 | 26.9 | 26.9 | -1.1 (-3.93%) | 6,262,358 |
7 Jun 2017 | CNY | 26.62 | 28 | 26.48 | 28 | 28 | +1.38 (+5.18%) | 7,915,552 |
6 Jun 2017 | CNY | 26.45 | 26.9 | 25.88 | 26.62 | 26.62 | -0.61 (-2.24%) | 6,489,446 |
5 Jun 2017 | CNY | 28.33 | 28.89 | 27.21 | 27.23 | 27.23 | -0.62 (-2.23%) | 6,554,404 |
2 Jun 2017 | CNY | 27.1 | 29.11 | 26.14 | 27.85 | 27.85 | -0.95 (-3.30%) | 7,889,210 |
1 Jun 2017 | CNY | 30.29 | 30.64 | 28.8 | 28.8 | 28.8 | -3.2 (-10%) | 8,128,971 |
31 May 2017 | CNY | 34 | 34.94 | 31.63 | 32 | 32 | -0.31 (-0.96%) | 11,783,544 |
26 May 2017 | CNY | 32.03 | 33.2 | 30.8 | 32.31 | 32.31 | +0.51 (+1.60%) | 11,422,435 |
25 May 2017 | CNY | 31.54 | 32.28 | 29.72 | 31.8 | 31.8 | -0.72 (-2.21%) | 11,066,043 |
24 May 2017 | CNY | 29.8 | 33.5 | 29.7 | 32.52 | 32.52 | +1.95 (+6.38%) | 13,002,023 |
23 May 2017 | CNY | 29.6 | 31.99 | 28.8 | 30.57 | 30.57 | +1.07 (+3.63%) | 11,476,688 |
22 May 2017 | CNY | 32.25 | 32.96 | 29.17 | 29.5 | 29.5 | -2.91 (-8.98%) | 10,133,969 |
19 May 2017 | CNY | 34.53 | 34.88 | 31.88 | 32.41 | 32.41 | -1.8 (-5.26%) | 10,438,075 |
18 May 2017 | CNY | 35 | 36.6 | 34.21 | 34.21 | 34.21 | -3.8 (-10.00%) | 11,765,723 |
17 May 2017 | CNY | 38.9 | 41.71 | 38.01 | 38.01 | 38.01 | -1.75 (-4.40%) | 19,266,000 |
16 May 2017 | CNY | 36.9 | 39.76 | 36 | 39.76 | 39.76 | +0.58 (+1.48%) | 17,435,424 |
15 May 2017 | CNY | 38 | 41.8 | 35.91 | 39.18 | 39.18 | +1.18 (+3.11%) | 20,416,263 |
12 May 2017 | CNY | 38.94 | 39 | 35.2 | 38 | 38 | +0.83 (+2.23%) | 18,733,085 |
11 May 2017 | CNY | 32 | 37.17 | 31.5 | 37.17 | 37.17 | +3.38 (+10.00%) | 18,743,646 |
10 May 2017 | CNY | 32 | 33.79 | 32 | 33.79 | 33.79 | +3.07 (+9.99%) | 13,329,509 |
9 May 2017 | CNY | 27.5 | 30.72 | 26.95 | 30.72 | 30.72 | +2.79 (+9.99%) | 12,791,387 |
8 May 2017 | CNY | 27.93 | 27.93 | 26.65 | 27.93 | 27.93 | +2.54 (+10.00%) | 10,509,448 |
5 May 2017 | CNY | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | +2.31 (+10.01%) | 58,966 |