Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | CNY | 21.2 | 21.73 | 20.9 | 21.3 | 21.3 | +0.3 (+1.43%) | 13,228,930 |
3 May 2017 | CNY | 21.4 | 21.53 | 20.7 | 21 | 21 | -0.5 (-2.33%) | 13,324,745 |
2 May 2017 | CNY | 21.34 | 22 | 21.33 | 21.5 | 21.5 | -0.09 (-0.42%) | 7,182,725 |
28 Apr 2017 | CNY | 21.41 | 21.69 | 21.13 | 21.59 | 21.59 | +0.19 (+0.89%) | 7,411,303 |
27 Apr 2017 | CNY | 21.72 | 22.03 | 20.93 | 21.4 | 21.4 | -0.64 (-2.90%) | 22,338,082 |
26 Apr 2017 | CNY | 21.9 | 22.3 | 21.65 | 22.04 | 22.04 | +0.13 (+0.59%) | 10,739,413 |
25 Apr 2017 | CNY | 21.46 | 22.08 | 21.36 | 21.91 | 21.91 | +0.56 (+2.62%) | 19,607,633 |
24 Apr 2017 | CNY | 21.38 | 21.66 | 20.7 | 21.35 | 21.35 | -0.18 (-0.84%) | 16,063,785 |
21 Apr 2017 | CNY | 21.8 | 21.9 | 21.23 | 21.53 | 21.53 | -0.12 (-0.55%) | 12,279,366 |
20 Apr 2017 | CNY | 20.5 | 21.85 | 20.48 | 21.65 | 21.65 | +0.92 (+4.44%) | 28,410,344 |
19 Apr 2017 | CNY | 20.98 | 21.18 | 20.45 | 20.73 | 20.73 | -0.46 (-2.17%) | 13,809,896 |
18 Apr 2017 | CNY | 20.6 | 21.3 | 20.42 | 21.19 | 21.19 | +0.71 (+3.47%) | 23,306,823 |
17 Apr 2017 | CNY | 20.01 | 20.58 | 20.01 | 20.48 | 20.48 | +0.33 (+1.64%) | 14,368,252 |
14 Apr 2017 | CNY | 20.31 | 20.55 | 20.08 | 20.15 | 20.15 | -0.23 (-1.13%) | 10,022,623 |
13 Apr 2017 | CNY | 20.28 | 20.6 | 19.99 | 20.38 | 20.38 | +0.08 (+0.39%) | 13,076,714 |
12 Apr 2017 | CNY | 19.65 | 20.65 | 19.61 | 20.3 | 20.3 | +0.55 (+2.78%) | 21,138,786 |
11 Apr 2017 | CNY | 19.71 | 19.95 | 19.4 | 19.75 | 19.75 | +0.07 (+0.36%) | 11,804,470 |
10 Apr 2017 | CNY | 20 | 20.05 | 19.56 | 19.68 | 19.68 | -0.6 (-2.96%) | 20,451,047 |
7 Apr 2017 | CNY | 20.15 | 20.85 | 20.06 | 20.28 | 20.28 | +0.11 (+0.55%) | 18,868,951 |
6 Apr 2017 | CNY | 20.36 | 20.41 | 19.97 | 20.17 | 20.17 | -0.29 (-1.42%) | 10,952,440 |
5 Apr 2017 | CNY | 19.86 | 20.49 | 19.73 | 20.46 | 20.46 | +0.65 (+3.28%) | 16,054,706 |
31 Mar 2017 | CNY | 19.85 | 20.05 | 19.65 | 19.81 | 19.81 | -0.02 (-0.10%) | 6,085,854 |
30 Mar 2017 | CNY | 19.86 | 19.99 | 19.68 | 19.83 | 19.83 | -0.13 (-0.65%) | 10,335,916 |
29 Mar 2017 | CNY | 20.07 | 20.27 | 19.85 | 19.96 | 19.96 | -0.35 (-1.72%) | 11,882,924 |
28 Mar 2017 | CNY | 20.02 | 20.38 | 19.8 | 20.31 | 20.31 | +0.15 (+0.74%) | 11,347,429 |
27 Mar 2017 | CNY | 20.35 | 20.56 | 19.96 | 20.16 | 20.16 | -0.12 (-0.59%) | 17,824,548 |
24 Mar 2017 | CNY | 19.48 | 20.89 | 19.48 | 20.28 | 20.28 | +0.79 (+4.05%) | 34,953,093 |
23 Mar 2017 | CNY | 18.78 | 19.53 | 18.72 | 19.49 | 19.49 | +0.69 (+3.67%) | 24,295,453 |
22 Mar 2017 | CNY | 18.8 | 19.08 | 18.7 | 18.8 | 18.8 | -0.1 (-0.53%) | 8,516,336 |
21 Mar 2017 | CNY | 18.7 | 19.08 | 18.51 | 18.9 | 18.9 | +0.2 (+1.07%) | 14,477,098 |