Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | CNY | 14.49 | 14.67 | 14.28 | 14.37 | 14.37 | -0.13 (-0.90%) | 3,906,376 |
3 May 2017 | CNY | 14.7 | 14.7 | 14.36 | 14.5 | 14.5 | -0.13 (-0.89%) | 3,051,545 |
2 May 2017 | CNY | 14.7 | 14.74 | 14.56 | 14.63 | 14.63 | -0.02 (-0.14%) | 3,631,473 |
28 Apr 2017 | CNY | 14.6 | 14.68 | 14.5 | 14.65 | 14.65 | +0.06 (+0.41%) | 4,694,234 |
27 Apr 2017 | CNY | 14.48 | 14.67 | 13.89 | 14.59 | 14.59 | +0.12 (+0.83%) | 7,248,187 |
26 Apr 2017 | CNY | 14.55 | 14.55 | 14.32 | 14.47 | 14.47 | -0.05 (-0.34%) | 4,052,390 |
25 Apr 2017 | CNY | 14.42 | 14.59 | 14.27 | 14.52 | 14.52 | +0.16 (+1.11%) | 3,736,928 |
24 Apr 2017 | CNY | 14.68 | 14.68 | 14.19 | 14.36 | 14.36 | -0.33 (-2.25%) | 4,741,800 |
21 Apr 2017 | CNY | 14.84 | 14.93 | 14.66 | 14.69 | 14.69 | -0.15 (-1.01%) | 3,686,125 |
20 Apr 2017 | CNY | 14.84 | 14.89 | 14.5 | 14.84 | 14.84 | +0.04 (+0.27%) | 4,375,220 |
19 Apr 2017 | CNY | 15.1 | 15.25 | 14.46 | 14.8 | 14.8 | -0.32 (-2.12%) | 6,358,256 |
18 Apr 2017 | CNY | 15.36 | 15.49 | 15.06 | 15.12 | 15.12 | -0.21 (-1.37%) | 4,054,123 |
17 Apr 2017 | CNY | 15.55 | 15.65 | 15.26 | 15.33 | 15.33 | -0.13 (-0.84%) | 3,593,119 |
14 Apr 2017 | CNY | 15.61 | 15.77 | 15.39 | 15.46 | 15.46 | -0.23 (-1.47%) | 4,365,690 |
13 Apr 2017 | CNY | 15.68 | 15.89 | 15.63 | 15.69 | 15.69 | +0.06 (+0.38%) | 3,357,878 |
12 Apr 2017 | CNY | 16.13 | 16.16 | 15.58 | 15.63 | 15.63 | -0.53 (-3.28%) | 7,195,174 |
11 Apr 2017 | CNY | 15.97 | 16.16 | 15.86 | 16.16 | 16.16 | +0.17 (+1.06%) | 6,983,230 |
10 Apr 2017 | CNY | 16 | 16.15 | 15.83 | 15.99 | 15.99 | +0.01 (+0.06%) | 7,378,506 |
7 Apr 2017 | CNY | 16 | 16.07 | 15.83 | 15.98 | 15.98 | -0.14 (-0.87%) | 8,804,710 |
6 Apr 2017 | CNY | 15.69 | 17.1 | 15.64 | 16.12 | 16.12 | +0.36 (+2.28%) | 15,525,642 |
5 Apr 2017 | CNY | 15.45 | 15.77 | 15.34 | 15.76 | 15.76 | +0.4 (+2.60%) | 5,401,189 |
31 Mar 2017 | CNY | 15.31 | 15.44 | 15.16 | 15.36 | 15.36 | +0.06 (+0.39%) | 5,158,092 |
30 Mar 2017 | CNY | 15.7 | 15.77 | 15.26 | 15.3 | 15.3 | -0.46 (-2.92%) | 7,400,833 |
29 Mar 2017 | CNY | 15.92 | 16.05 | 15.71 | 15.76 | 15.76 | -0.16 (-1.01%) | 5,683,433 |
28 Mar 2017 | CNY | 16.04 | 16.1 | 15.9 | 15.92 | 15.92 | -0.11 (-0.69%) | 3,382,729 |
27 Mar 2017 | CNY | 16.15 | 16.15 | 16 | 16.03 | 16.03 | -0.09 (-0.56%) | 4,037,017 |
24 Mar 2017 | CNY | 16.09 | 16.14 | 15.95 | 16.12 | 16.12 | +0.04 (+0.25%) | 4,164,085 |
23 Mar 2017 | CNY | 15.94 | 16.18 | 15.86 | 16.08 | 16.08 | +0.14 (+0.88%) | 5,747,263 |
22 Mar 2017 | CNY | 16.06 | 16.12 | 15.9 | 15.94 | 15.94 | -0.2 (-1.24%) | 6,168,086 |
21 Mar 2017 | CNY | 16.26 | 16.27 | 16.04 | 16.14 | 16.14 | -0.14 (-0.86%) | 5,551,256 |