Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Jun 2017 | CNY | 22.5 | 23.4 | 22.5 | 22.51 | 22.51 | -0.09 (-0.40%) | 2,968,285 |
15 Jun 2017 | CNY | 22.03 | 23 | 22.03 | 22.6 | 22.6 | +0.42 (+1.89%) | 3,071,307 |
14 Jun 2017 | CNY | 22 | 22.37 | 21.62 | 22.18 | 22.18 | +0.15 (+0.68%) | 2,545,804 |
13 Jun 2017 | CNY | 21.56 | 22.29 | 21.37 | 22.03 | 22.03 | +0.43 (+1.99%) | 2,301,404 |
12 Jun 2017 | CNY | 22.05 | 22.15 | 21.38 | 21.6 | 21.6 | -0.75 (-3.36%) | 2,266,521 |
9 Jun 2017 | CNY | 21.5 | 22.4 | 21.16 | 22.35 | 22.35 | +0.84 (+3.91%) | 3,120,581 |
8 Jun 2017 | CNY | 21.76 | 22.1 | 21.41 | 21.51 | 21.51 | -0.27 (-1.24%) | 2,093,697 |
7 Jun 2017 | CNY | 20.9 | 22.03 | 20.87 | 21.78 | 21.78 | +0.74 (+3.52%) | 3,178,590 |
6 Jun 2017 | CNY | 20.61 | 21.16 | 20.53 | 21.04 | 21.04 | +0.22 (+1.06%) | 1,614,571 |
5 Jun 2017 | CNY | 20.45 | 21.2 | 20.15 | 20.82 | 20.82 | +0.44 (+2.16%) | 2,103,319 |
2 Jun 2017 | CNY | 19.66 | 20.5 | 19.22 | 20.38 | 20.38 | +0.68 (+3.45%) | 2,036,080 |
1 Jun 2017 | CNY | 20.87 | 20.95 | 19.7 | 19.7 | 19.7 | -1.33 (-6.32%) | 1,879,900 |
31 May 2017 | CNY | 21.43 | 21.63 | 20.88 | 21.03 | 21.03 | -0.06 (-0.28%) | 1,707,921 |
26 May 2017 | CNY | 21 | 21.27 | 20.77 | 21.09 | 21.09 | +0.09 (+0.43%) | 1,569,385 |
25 May 2017 | CNY | 20.9 | 21.24 | 20.33 | 21 | 21 | -0.1 (-0.47%) | 2,316,968 |
24 May 2017 | CNY | 21.08 | 21.2 | 20.2 | 21.1 | 21.1 | +0.1 (+0.48%) | 2,608,097 |
23 May 2017 | CNY | 22.76 | 23.1 | 20.7 | 21 | 21 | -1.89 (-8.26%) | 2,988,867 |
22 May 2017 | CNY | 23.5 | 23.53 | 22.88 | 22.89 | 22.89 | -0.53 (-2.26%) | 1,244,500 |
19 May 2017 | CNY | 23.82 | 24.05 | 23.28 | 23.42 | 23.42 | -0.4 (-1.68%) | 1,104,403 |
18 May 2017 | CNY | 23.8 | 24.1 | 23.65 | 23.82 | 23.82 | -0.21 (-0.87%) | 1,161,594 |
17 May 2017 | CNY | 24.08 | 24.48 | 23.96 | 24.03 | 24.03 | -0.07 (-0.29%) | 2,092,659 |
16 May 2017 | CNY | 23.68 | 24.15 | 23.16 | 24.1 | 24.1 | +0.51 (+2.16%) | 1,846,911 |
15 May 2017 | CNY | 23.26 | 23.9 | 23.26 | 23.59 | 23.59 | +0.11 (+0.47%) | 956,313 |
12 May 2017 | CNY | 23.93 | 23.93 | 23.03 | 23.48 | 23.48 | -0.32 (-1.34%) | 1,901,082 |
11 May 2017 | CNY | 24 | 24.49 | 22.89 | 23.8 | 23.8 | -0.96 (-3.88%) | 3,419,714 |
10 May 2017 | CNY | 25.95 | 25.96 | 24.66 | 24.76 | 24.76 | -1.06 (-4.11%) | 2,495,065 |
9 May 2017 | CNY | 25.31 | 25.91 | 25.31 | 25.82 | 25.82 | +0.42 (+1.65%) | 1,791,440 |
8 May 2017 | CNY | 25.2 | 25.93 | 25.16 | 25.4 | 25.4 | 0.0 (0.0%) | 2,369,682 |
5 May 2017 | CNY | 25.91 | 26.1 | 25.22 | 25.4 | 25.4 | -0.73 (-2.79%) | 2,535,611 |
4 May 2017 | CNY | 26.94 | 27.17 | 26.08 | 26.13 | 26.13 | -0.76 (-2.83%) | 3,163,530 |