Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | CNY | 27.91 | 28.1 | 27.85 | 27.96 | 27.96 | +0.04 (+0.14%) | 2,278,261 |
16 Jun 2017 | CNY | 28.1 | 28.38 | 27.9 | 27.92 | 27.92 | -0.14 (-0.50%) | 2,867,743 |
15 Jun 2017 | CNY | 28.18 | 28.32 | 27.77 | 28.06 | 28.06 | +0.22 (+0.79%) | 2,946,030 |
14 Jun 2017 | CNY | 27.94 | 27.94 | 27.46 | 27.84 | 27.84 | -0.06 (-0.22%) | 3,050,055 |
13 Jun 2017 | CNY | 27.69 | 28 | 27.6 | 27.9 | 27.9 | +0.09 (+0.32%) | 1,645,387 |
12 Jun 2017 | CNY | 28.17 | 28.25 | 27.61 | 27.81 | 27.81 | -0.51 (-1.80%) | 3,186,808 |
9 Jun 2017 | CNY | 28.41 | 28.48 | 28.1 | 28.32 | 28.32 | -0.06 (-0.21%) | 2,196,752 |
8 Jun 2017 | CNY | 28.39 | 28.73 | 28.22 | 28.38 | 28.38 | +0.03 (+0.11%) | 2,931,429 |
7 Jun 2017 | CNY | 27.7 | 28.51 | 27.7 | 28.35 | 28.35 | +0.65 (+2.35%) | 3,968,165 |
6 Jun 2017 | CNY | 27.72 | 27.85 | 27.57 | 27.7 | 27.7 | -0.05 (-0.18%) | 1,150,953 |
5 Jun 2017 | CNY | 27.8 | 27.9 | 27.49 | 27.75 | 27.75 | -0.03 (-0.11%) | 2,593,383 |
2 Jun 2017 | CNY | 27.47 | 27.94 | 27.43 | 27.78 | 27.78 | +0.23 (+0.83%) | 2,573,519 |
1 Jun 2017 | CNY | 27.84 | 27.95 | 27.48 | 27.55 | 27.55 | -0.55 (-1.96%) | 3,030,841 |
31 May 2017 | CNY | 28.3 | 28.51 | 27.52 | 28.1 | 28.1 | 0.0 (0.0%) | 4,295,481 |
26 May 2017 | CNY | 27.85 | 28.41 | 27.83 | 28.1 | 28.1 | +0.23 (+0.83%) | 2,159,165 |
25 May 2017 | CNY | 27.91 | 28.09 | 27.4 | 27.87 | 27.87 | -0.02 (-0.07%) | 2,630,040 |
24 May 2017 | CNY | 27.94 | 28.2 | 27.52 | 27.89 | 27.89 | -0.26 (-0.92%) | 2,497,229 |
23 May 2017 | CNY | 28.18 | 28.31 | 27.66 | 28.15 | 28.15 | -0.05 (-0.18%) | 3,598,019 |
22 May 2017 | CNY | 28.3 | 28.44 | 27.5 | 28.2 | 28.2 | -0.1 (-0.35%) | 4,479,008 |
19 May 2017 | CNY | 28.46 | 28.5 | 28.1 | 28.3 | 28.3 | -0.03 (-0.11%) | 2,731,441 |
18 May 2017 | CNY | 28.58 | 28.78 | 28.2 | 28.33 | 28.33 | -0.61 (-2.11%) | 5,662,063 |
17 May 2017 | CNY | 28.2 | 29.05 | 28.08 | 28.94 | 28.94 | +0.37 (+1.30%) | 5,866,389 |
16 May 2017 | CNY | 27.76 | 28.98 | 27.25 | 28.57 | 28.57 | +0.89 (+3.22%) | 5,040,364 |
15 May 2017 | CNY | 27.76 | 27.9 | 27.53 | 27.68 | 27.68 | -0.22 (-0.79%) | 2,664,977 |
12 May 2017 | CNY | 27.51 | 27.96 | 27.15 | 27.9 | 27.9 | +0.24 (+0.87%) | 3,891,532 |
11 May 2017 | CNY | 27.22 | 27.78 | 26.65 | 27.66 | 27.66 | +0.21 (+0.77%) | 8,109,870 |
10 May 2017 | CNY | 28.14 | 28.26 | 27.45 | 27.45 | 27.45 | -0.8 (-2.83%) | 4,129,633 |
9 May 2017 | CNY | 27.2 | 28.5 | 27.18 | 28.25 | 28.25 | +0.67 (+2.43%) | 5,783,658 |
8 May 2017 | CNY | 29.15 | 29.26 | 27.47 | 27.58 | 27.58 | -1.69 (-5.77%) | 8,963,268 |
5 May 2017 | CNY | 29.52 | 29.63 | 29.24 | 29.27 | 29.27 | -0.23 (-0.78%) | 2,241,881 |