Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2017 | CNY | 29.11 | 31.5 | 29.11 | 30.37 | 15.5744 | +1.22 (+4.19%) | 1,398,714 |
12 May 2017 | CNY | 29.61 | 29.74 | 28.88 | 29.15 | 14.9487 | -0.47 (-1.59%) | 863,832 |
11 May 2017 | CNY | 30.05 | 30.26 | 28.59 | 29.62 | 15.1897 | -0.69 (-2.28%) | 1,180,865 |
10 May 2017 | CNY | 31.32 | 31.65 | 30.14 | 30.31 | 15.5436 | -0.89 (-2.85%) | 1,169,601 |
9 May 2017 | CNY | 30.81 | 31.5 | 30.4 | 31.2 | 16 | +0.32 (+1.04%) | 1,009,915 |
8 May 2017 | CNY | 31.62 | 31.89 | 30.68 | 30.88 | 15.8359 | -0.77 (-2.43%) | 1,553,906 |
5 May 2017 | CNY | 32 | 33.36 | 31.58 | 31.65 | 16.2308 | +1.06 (+3.47%) | 2,818,990 |
4 May 2017 | CNY | 30.7 | 31.07 | 30.35 | 30.59 | 15.6872 | -0.23 (-0.75%) | 870,017 |
3 May 2017 | CNY | 31.2 | 31.48 | 30.69 | 30.82 | 15.8051 | -0.65 (-2.07%) | 948,855 |
2 May 2017 | CNY | 29.81 | 31.97 | 29.81 | 31.47 | 16.1385 | +1.46 (+4.87%) | 1,872,169 |
28 Apr 2017 | CNY | 29.96 | 30.19 | 29.71 | 30.01 | 15.3897 | +0.06 (+0.20%) | 619,050 |
27 Apr 2017 | CNY | 29.7 | 30.13 | 29.12 | 29.95 | 15.359 | +0.43 (+1.46%) | 947,197 |
26 Apr 2017 | CNY | 29.79 | 29.8 | 29.01 | 29.52 | 15.1385 | +0.17 (+0.58%) | 693,271 |
25 Apr 2017 | CNY | 28.15 | 29.85 | 28.15 | 29.35 | 15.0513 | +0.83 (+2.91%) | 1,220,483 |
24 Apr 2017 | CNY | 29.81 | 29.99 | 28.5 | 28.52 | 14.6256 | -1.4 (-4.68%) | 1,069,409 |
21 Apr 2017 | CNY | 29.58 | 30.09 | 29.58 | 29.92 | 15.3436 | +0.34 (+1.15%) | 1,029,879 |
20 Apr 2017 | CNY | 30.49 | 30.49 | 29.36 | 29.58 | 15.1692 | -0.68 (-2.25%) | 1,148,033 |
19 Apr 2017 | CNY | 31.04 | 31.15 | 29.8 | 30.26 | 15.5179 | -0.84 (-2.70%) | 1,376,323 |
18 Apr 2017 | CNY | 31.9 | 32.2 | 31.09 | 31.1 | 15.9487 | -0.86 (-2.69%) | 864,664 |
17 Apr 2017 | CNY | 32.18 | 32.4 | 31.76 | 31.96 | 16.3897 | -0.22 (-0.68%) | 834,762 |
14 Apr 2017 | CNY | 32.9 | 32.9 | 32.16 | 32.18 | 16.5026 | -0.46 (-1.41%) | 990,111 |
13 Apr 2017 | CNY | 32.72 | 33.49 | 32.5 | 32.64 | 16.7385 | -0.07 (-0.21%) | 1,324,703 |
12 Apr 2017 | CNY | 33.33 | 33.4 | 32.7 | 32.71 | 16.7744 | -0.54 (-1.62%) | 949,036 |
11 Apr 2017 | CNY | 32.8 | 33.5 | 32.53 | 33.25 | 17.0513 | +0.45 (+1.37%) | 1,117,557 |
10 Apr 2017 | CNY | 34.23 | 34.44 | 32.66 | 32.8 | 16.8205 | -1.33 (-3.90%) | 2,139,496 |
7 Apr 2017 | CNY | 34.14 | 34.5 | 34.01 | 34.13 | 17.5026 | -0.02 (-0.06%) | 834,047 |
6 Apr 2017 | CNY | 34.7 | 35 | 34.06 | 34.15 | 17.5128 | -0.43 (-1.24%) | 1,463,974 |
5 Apr 2017 | CNY | 33.8 | 34.76 | 33.43 | 34.58 | 17.7333 | +0.83 (+2.46%) | 1,732,601 |
31 Mar 2017 | CNY | 34.39 | 34.43 | 33.18 | 33.75 | 17.3077 | -0.6 (-1.75%) | 2,771,560 |
30 Mar 2017 | CNY | 36.45 | 36.45 | 34.27 | 34.35 | 17.6154 | -2.1 (-5.76%) | 3,818,929 |