Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Jun 2017 | CNY | 15.46 | 15.85 | 15.44 | 15.57 | 15.57 | +0.05 (+0.32%) | 5,572,681 |
2 Jun 2017 | CNY | 14.93 | 15.7 | 14.79 | 15.52 | 15.52 | +0.27 (+1.77%) | 7,121,570 |
1 Jun 2017 | CNY | 16.75 | 16.88 | 15.25 | 15.25 | 15.25 | -1.69 (-9.98%) | 9,898,437 |
31 May 2017 | CNY | 17.1 | 17.39 | 16.86 | 16.94 | 16.94 | +0.15 (+0.89%) | 7,256,684 |
26 May 2017 | CNY | 16.84 | 17.2 | 16.75 | 16.79 | 16.79 | -0.22 (-1.29%) | 5,812,698 |
25 May 2017 | CNY | 16.9 | 17.3 | 16.2 | 17.01 | 17.01 | +0.07 (+0.41%) | 9,064,474 |
24 May 2017 | CNY | 16.4 | 17.1 | 16.29 | 16.94 | 16.94 | +0.22 (+1.32%) | 7,122,304 |
23 May 2017 | CNY | 18.24 | 18.24 | 16.72 | 16.72 | 16.72 | -1.86 (-10.01%) | 14,648,485 |
22 May 2017 | CNY | 20.18 | 20.65 | 18.58 | 18.58 | 18.58 | -1.71 (-8.43%) | 10,661,846 |
19 May 2017 | CNY | 20.59 | 20.75 | 20.12 | 20.29 | 20.29 | -0.21 (-1.02%) | 6,034,091 |
18 May 2017 | CNY | 20.49 | 20.9 | 20.42 | 20.5 | 20.5 | -0.39 (-1.87%) | 7,846,500 |
17 May 2017 | CNY | 21 | 21.79 | 20.78 | 20.89 | 20.89 | -0.25 (-1.18%) | 13,858,219 |
16 May 2017 | CNY | 20.09 | 21.34 | 20.09 | 21.14 | 21.14 | +0.91 (+4.50%) | 13,166,196 |
15 May 2017 | CNY | 20.65 | 20.84 | 20.2 | 20.23 | 20.23 | -0.57 (-2.74%) | 8,101,959 |
12 May 2017 | CNY | 20.4 | 20.8 | 20.3 | 20.8 | 20.8 | +0.15 (+0.73%) | 10,900,322 |
11 May 2017 | CNY | 19.64 | 21.1 | 19.51 | 20.65 | 20.65 | +0.73 (+3.66%) | 13,784,855 |
10 May 2017 | CNY | 20.34 | 20.71 | 19.85 | 19.92 | 19.92 | -0.47 (-2.31%) | 9,953,182 |
9 May 2017 | CNY | 19.5 | 20.42 | 19.5 | 20.39 | 20.39 | +0.67 (+3.40%) | 11,183,465 |
8 May 2017 | CNY | 19.13 | 20.08 | 18.92 | 19.72 | 19.72 | +0.36 (+1.86%) | 9,304,833 |
5 May 2017 | CNY | 19.86 | 19.92 | 19.18 | 19.36 | 19.36 | -0.56 (-2.81%) | 7,033,185 |
4 May 2017 | CNY | 19.98 | 20.32 | 19.81 | 19.92 | 19.92 | -0.15 (-0.75%) | 6,512,569 |
3 May 2017 | CNY | 20.19 | 20.38 | 19.94 | 20.07 | 20.07 | -0.22 (-1.08%) | 5,759,118 |
2 May 2017 | CNY | 20.34 | 20.78 | 20.15 | 20.29 | 20.29 | -0.11 (-0.54%) | 6,649,788 |
28 Apr 2017 | CNY | 20.25 | 20.8 | 20.25 | 20.4 | 20.4 | -0.15 (-0.73%) | 7,923,263 |
27 Apr 2017 | CNY | 19.78 | 20.77 | 19.25 | 20.55 | 20.55 | +0.74 (+3.74%) | 14,569,514 |
26 Apr 2017 | CNY | 19.7 | 19.95 | 19.41 | 19.81 | 19.81 | +0.2 (+1.02%) | 6,455,679 |
25 Apr 2017 | CNY | 19.6 | 20.13 | 19.51 | 19.61 | 19.61 | +0.06 (+0.31%) | 6,382,024 |
24 Apr 2017 | CNY | 19.15 | 20.14 | 18.7 | 19.55 | 19.55 | +0.2 (+1.03%) | 8,383,855 |
21 Apr 2017 | CNY | 19.49 | 19.55 | 19.1 | 19.35 | 19.35 | -0.24 (-1.23%) | 4,516,738 |
20 Apr 2017 | CNY | 19.34 | 19.59 | 18.95 | 19.59 | 19.59 | +0.27 (+1.40%) | 6,581,838 |