Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Apr 2017 | CNY | 24.65 | 25.25 | 24.31 | 24.41 | 24.41 | -0.36 (-1.45%) | 4,712,522 |
27 Apr 2017 | CNY | 23.99 | 24.83 | 23.8 | 24.77 | 24.77 | +0.8 (+3.34%) | 5,122,682 |
26 Apr 2017 | CNY | 24.6 | 24.69 | 23.9 | 23.97 | 23.97 | -0.38 (-1.56%) | 5,106,288 |
25 Apr 2017 | CNY | 23.55 | 24.57 | 23.5 | 24.35 | 24.35 | +0.59 (+2.48%) | 7,497,913 |
24 Apr 2017 | CNY | 23.28 | 23.95 | 22.83 | 23.76 | 23.76 | +0.05 (+0.21%) | 5,382,531 |
21 Apr 2017 | CNY | 23.52 | 23.97 | 23.31 | 23.71 | 23.71 | +0.44 (+1.89%) | 7,078,619 |
20 Apr 2017 | CNY | 22.61 | 23.3 | 22.53 | 23.27 | 23.27 | +0.71 (+3.15%) | 3,389,240 |
19 Apr 2017 | CNY | 23.09 | 23.09 | 22.3 | 22.56 | 22.56 | -0.68 (-2.93%) | 3,517,605 |
18 Apr 2017 | CNY | 23.24 | 23.77 | 23 | 23.24 | 23.24 | +0.5 (+2.20%) | 4,738,351 |
17 Apr 2017 | CNY | 22.9 | 22.9 | 22.61 | 22.74 | 22.74 | -0.17 (-0.74%) | 1,583,136 |
14 Apr 2017 | CNY | 22.88 | 23.03 | 22.62 | 22.91 | 22.91 | -0.07 (-0.30%) | 1,875,724 |
13 Apr 2017 | CNY | 23 | 23.5 | 22.9 | 22.98 | 22.98 | +0.1 (+0.44%) | 3,231,486 |
12 Apr 2017 | CNY | 22.69 | 23.04 | 22.66 | 22.88 | 22.88 | +0.01 (+0.04%) | 1,935,641 |
11 Apr 2017 | CNY | 22.63 | 23.08 | 22.55 | 22.87 | 22.87 | +0.12 (+0.53%) | 2,907,503 |
10 Apr 2017 | CNY | 22.38 | 23.2 | 22.21 | 22.75 | 22.75 | +0.63 (+2.85%) | 4,883,107 |
7 Apr 2017 | CNY | 22.39 | 22.39 | 22.02 | 22.12 | 22.12 | -0.2 (-0.90%) | 2,512,101 |
6 Apr 2017 | CNY | 22.45 | 22.64 | 22.23 | 22.32 | 22.32 | -0.13 (-0.58%) | 1,937,028 |
5 Apr 2017 | CNY | 21.99 | 22.56 | 21.8 | 22.45 | 22.45 | +0.55 (+2.51%) | 2,276,863 |
31 Mar 2017 | CNY | 21.58 | 22.06 | 21.55 | 21.9 | 21.9 | +0.42 (+1.96%) | 3,053,747 |
30 Mar 2017 | CNY | 22.24 | 22.32 | 21.41 | 21.48 | 21.48 | -0.85 (-3.81%) | 3,318,820 |
29 Mar 2017 | CNY | 22.64 | 22.71 | 22.11 | 22.33 | 22.33 | -0.16 (-0.71%) | 2,542,626 |
28 Mar 2017 | CNY | 22.67 | 22.94 | 22.48 | 22.49 | 22.49 | -0.33 (-1.45%) | 2,578,376 |
27 Mar 2017 | CNY | 23.21 | 23.21 | 22.59 | 22.82 | 22.82 | -0.4 (-1.72%) | 4,103,918 |
24 Mar 2017 | CNY | 23.4 | 23.45 | 23.05 | 23.22 | 23.22 | -0.16 (-0.68%) | 2,261,266 |
23 Mar 2017 | CNY | 23.24 | 23.4 | 23.04 | 23.38 | 23.38 | +0.19 (+0.82%) | 2,424,239 |
22 Mar 2017 | CNY | 23.01 | 23.49 | 23.01 | 23.19 | 23.19 | -0.14 (-0.60%) | 2,469,351 |
21 Mar 2017 | CNY | 23.31 | 23.58 | 23.1 | 23.33 | 23.33 | +0.03 (+0.13%) | 2,737,260 |
20 Mar 2017 | CNY | 23.09 | 23.39 | 22.92 | 23.3 | 23.3 | +0.21 (+0.91%) | 3,587,498 |
17 Mar 2017 | CNY | 22.69 | 23.73 | 22.67 | 23.09 | 23.09 | +0.43 (+1.90%) | 8,792,962 |
16 Mar 2017 | CNY | 22.55 | 22.77 | 22.44 | 22.66 | 22.66 | +0.15 (+0.67%) | 3,073,524 |