Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 May 2017 | CNY | 24.4 | 24.4 | 22.12 | 22.12 | 22.12 | -2.46 (-10.01%) | 19,416,352 |
22 May 2017 | CNY | 24.5 | 24.93 | 24.2 | 24.58 | 24.58 | +0.01 (+0.04%) | 11,795,998 |
19 May 2017 | CNY | 25.08 | 25.27 | 24.05 | 24.57 | 24.57 | -0.62 (-2.46%) | 15,565,307 |
18 May 2017 | CNY | 24.83 | 25.95 | 24.79 | 25.19 | 25.19 | +0.17 (+0.68%) | 19,131,024 |
17 May 2017 | CNY | 25.35 | 25.79 | 24.83 | 25.02 | 25.02 | -0.33 (-1.30%) | 19,822,477 |
16 May 2017 | CNY | 23.82 | 25.48 | 23.72 | 25.35 | 25.35 | +1.21 (+5.01%) | 24,577,724 |
15 May 2017 | CNY | 23.8 | 24.48 | 23.57 | 24.14 | 24.14 | +0.74 (+3.16%) | 21,210,781 |
12 May 2017 | CNY | 22.91 | 23.41 | 22.25 | 23.4 | 23.4 | +0.49 (+2.14%) | 13,754,058 |
11 May 2017 | CNY | 23.19 | 23.49 | 21.85 | 22.91 | 22.91 | -0.29 (-1.25%) | 12,359,378 |
10 May 2017 | CNY | 23.08 | 23.75 | 22.65 | 23.2 | 23.2 | +0.12 (+0.52%) | 10,602,841 |
9 May 2017 | CNY | 23.37 | 23.61 | 22.19 | 23.08 | 23.08 | -0.67 (-2.82%) | 14,367,415 |
8 May 2017 | CNY | 23.58 | 24.48 | 22.68 | 23.75 | 23.75 | -0.05 (-0.21%) | 16,043,251 |
5 May 2017 | CNY | 23.62 | 24.69 | 23.62 | 23.8 | 23.8 | +0.33 (+1.41%) | 19,393,403 |
4 May 2017 | CNY | 23.51 | 23.95 | 23.31 | 23.47 | 23.47 | -0.37 (-1.55%) | 10,001,149 |
3 May 2017 | CNY | 23.55 | 24.35 | 23.45 | 23.84 | 23.84 | +0.55 (+2.36%) | 16,292,389 |
2 May 2017 | CNY | 23.23 | 23.57 | 23.05 | 23.29 | 23.29 | -0.03 (-0.13%) | 7,006,349 |
28 Apr 2017 | CNY | 23.18 | 23.5 | 23.12 | 23.32 | 23.32 | -0.09 (-0.38%) | 8,719,707 |
27 Apr 2017 | CNY | 22.66 | 23.69 | 22.17 | 23.41 | 23.41 | +0.61 (+2.68%) | 15,185,451 |
26 Apr 2017 | CNY | 22.42 | 23.1 | 22.22 | 22.8 | 22.8 | +0.35 (+1.56%) | 10,090,378 |
25 Apr 2017 | CNY | 22.64 | 22.97 | 22.39 | 22.45 | 22.45 | -0.35 (-1.54%) | 9,532,005 |
24 Apr 2017 | CNY | 22.8 | 22.98 | 21.2 | 22.8 | 22.8 | -0.2 (-0.87%) | 13,811,004 |
21 Apr 2017 | CNY | 23.26 | 23.44 | 22.55 | 23 | 23 | -0.26 (-1.12%) | 9,957,329 |
20 Apr 2017 | CNY | 23.9 | 23.99 | 22.75 | 23.26 | 23.26 | -0.67 (-2.80%) | 14,881,579 |
19 Apr 2017 | CNY | 23.65 | 24.13 | 23.45 | 23.93 | 23.93 | +0.26 (+1.10%) | 10,904,718 |
18 Apr 2017 | CNY | 24.46 | 25.11 | 23.4 | 23.67 | 23.67 | -0.94 (-3.82%) | 16,941,657 |
17 Apr 2017 | CNY | 24.32 | 25.35 | 24.2 | 24.61 | 24.61 | +0.29 (+1.19%) | 14,302,406 |
14 Apr 2017 | CNY | 24.59 | 24.97 | 24.17 | 24.32 | 24.32 | -0.45 (-1.82%) | 11,052,548 |
13 Apr 2017 | CNY | 24.54 | 25.12 | 24.46 | 24.77 | 24.77 | +0.38 (+1.56%) | 12,505,071 |
12 Apr 2017 | CNY | 25 | 25.15 | 24.38 | 24.39 | 24.39 | -0.94 (-3.71%) | 16,537,930 |
11 Apr 2017 | CNY | 24.65 | 25.47 | 24.65 | 25.33 | 25.33 | +0.13 (+0.52%) | 22,035,732 |