Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | CNY | 16 | 16.38 | 15.91 | 16.11 | 16.11 | +0.05 (+0.31%) | 3,111,231 |
3 May 2017 | CNY | 16.27 | 16.49 | 16 | 16.06 | 16.06 | -0.29 (-1.77%) | 3,344,500 |
2 May 2017 | CNY | 16.84 | 16.84 | 16.35 | 16.35 | 16.35 | -0.45 (-2.68%) | 3,295,189 |
28 Apr 2017 | CNY | 16.35 | 16.81 | 16.35 | 16.8 | 16.8 | +0.46 (+2.82%) | 7,322,819 |
27 Apr 2017 | CNY | 16.53 | 16.53 | 15.7 | 16.34 | 16.34 | -0.15 (-0.91%) | 4,577,070 |
26 Apr 2017 | CNY | 16.34 | 16.57 | 16.28 | 16.49 | 16.49 | +0.15 (+0.92%) | 3,989,094 |
25 Apr 2017 | CNY | 16.5 | 16.64 | 16.31 | 16.34 | 16.34 | -0.17 (-1.03%) | 2,855,637 |
24 Apr 2017 | CNY | 16.48 | 16.61 | 15.93 | 16.51 | 16.51 | +0.01 (+0.06%) | 4,440,310 |
21 Apr 2017 | CNY | 16.12 | 16.56 | 16.12 | 16.5 | 16.5 | +0.22 (+1.35%) | 4,682,926 |
20 Apr 2017 | CNY | 16.1 | 16.37 | 15.92 | 16.28 | 16.28 | +0.03 (+0.18%) | 3,938,133 |
19 Apr 2017 | CNY | 16.1 | 16.25 | 15.7 | 16.25 | 16.25 | +0.01 (+0.06%) | 6,741,185 |
18 Apr 2017 | CNY | 16.41 | 16.58 | 16.2 | 16.24 | 16.24 | -0.13 (-0.79%) | 4,275,551 |
17 Apr 2017 | CNY | 16.28 | 16.38 | 15.93 | 16.37 | 16.37 | +0.05 (+0.31%) | 3,781,213 |
14 Apr 2017 | CNY | 16.94 | 16.97 | 16.04 | 16.32 | 16.32 | -0.62 (-3.66%) | 12,619,411 |
13 Apr 2017 | CNY | 16.88 | 17 | 16.75 | 16.94 | 16.94 | +0.1 (+0.59%) | 4,873,855 |
12 Apr 2017 | CNY | 17.1 | 17.14 | 16.8 | 16.84 | 16.84 | -0.24 (-1.41%) | 4,920,614 |
11 Apr 2017 | CNY | 16.93 | 17.19 | 16.8 | 17.08 | 17.08 | +0.02 (+0.12%) | 7,683,303 |
10 Apr 2017 | CNY | 17.45 | 17.45 | 16.74 | 17.06 | 17.06 | +0.05 (+0.29%) | 14,830,447 |
7 Apr 2017 | CNY | 18.2 | 18.6 | 16.9 | 17.01 | 17.01 | -0.44 (-2.52%) | 29,983,461 |
6 Apr 2017 | CNY | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
5 Apr 2017 | CNY | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
31 Mar 2017 | CNY | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
30 Mar 2017 | CNY | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
29 Mar 2017 | CNY | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
28 Mar 2017 | CNY | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
27 Mar 2017 | CNY | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
24 Mar 2017 | CNY | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
23 Mar 2017 | CNY | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
22 Mar 2017 | CNY | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |
21 Mar 2017 | CNY | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.0 (0.0%) | 0 |