Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2017 | CNY | 17.7714 | 18.1646 | 17.7459 | 17.7714 | 17.7714 | +0.01 (+0.06%) | 2,416,885 |
24 Apr 2017 | CNY | 18.3229 | 18.5476 | 17.5161 | 17.7612 | 17.7612 | -0.827 (-4.45%) | 2,515,181 |
21 Apr 2017 | CNY | 18.8847 | 19.0328 | 18.5476 | 18.5885 | 18.5885 | -0.306 (-1.62%) | 2,282,421 |
20 Apr 2017 | CNY | 19.5587 | 19.5741 | 18.5374 | 18.8949 | 18.8949 | -0.761 (-3.87%) | 4,269,557 |
19 Apr 2017 | CNY | 19.0481 | 19.9111 | 18.9357 | 19.6558 | 19.6558 | +0.669 (+3.52%) | 4,116,093 |
18 Apr 2017 | CNY | 19.38 | 19.6047 | 18.9204 | 18.9868 | 18.9868 | -0.281 (-1.46%) | 3,102,768 |
17 Apr 2017 | CNY | 19.6864 | 19.8141 | 18.4965 | 19.2677 | 19.2677 | -1.18 (-5.77%) | 7,737,716 |
14 Apr 2017 | CNY | 20.7282 | 20.9376 | 20.3656 | 20.4473 | 20.4473 | -0.582 (-2.77%) | 6,009,314 |
13 Apr 2017 | CNY | 21.0703 | 21.8517 | 20.958 | 21.0295 | 21.0295 | -0.26 (-1.22%) | 5,707,038 |
12 Apr 2017 | CNY | 21.6219 | 22.3572 | 21.2031 | 21.2899 | 21.2899 | -0.735 (-3.34%) | 8,743,003 |
11 Apr 2017 | CNY | 20.6618 | 22.2449 | 20.6618 | 22.0253 | 22.0253 | +1.113 (+5.32%) | 11,651,388 |
10 Apr 2017 | CNY | 22.6738 | 22.9547 | 20.8661 | 20.912 | 20.912 | -2.272 (-9.80%) | 13,828,294 |
7 Apr 2017 | CNY | 24.5123 | 24.7063 | 22.8781 | 23.1845 | 23.1845 | -1.736 (-6.97%) | 16,472,690 |
6 Apr 2017 | CNY | 22.9905 | 25.4315 | 22.7249 | 24.9208 | 24.9208 | +1.481 (+6.32%) | 23,119,247 |
5 Apr 2017 | CNY | 23.5675 | 24.9668 | 21.7036 | 23.4399 | 23.4399 | +0.741 (+3.26%) | 25,106,963 |
31 Mar 2017 | CNY | 22.6994 | 22.6994 | 22.6994 | 22.6994 | 22.6994 | +2.063 (+10.00%) | 415,840 |
30 Mar 2017 | CNY | 20.6363 | 20.6363 | 20.6363 | 20.6363 | 20.6363 | +1.874 (+9.99%) | 384,738 |
29 Mar 2017 | CNY | 18.7621 | 18.7621 | 18.7621 | 18.7621 | 18.7621 | +1.706 (+10.00%) | 29,559 |
28 Mar 2017 | CNY | 17.0565 | 17.0565 | 17.0565 | 17.0565 | 17.0565 | +1.552 (+10.01%) | 33,289 |
27 Mar 2017 | CNY | 15.504 | 15.504 | 15.504 | 15.504 | 15.504 | +1.409 (+10.00%) | 23,694 |
24 Mar 2017 | CNY | 14.0946 | 14.0946 | 14.0946 | 14.0946 | 14.0946 | +1.282 (+10.00%) | 7,678 |
23 Mar 2017 | CNY | 12.8128 | 12.8128 | 12.8128 | 12.8128 | 12.8128 | +1.164 (+10.00%) | 3,328 |
22 Mar 2017 | CNY | 11.6484 | 11.6484 | 11.6484 | 11.6484 | 11.6484 | +1.057 (+9.98%) | 11,766 |
21 Mar 2017 | CNY | 10.5913 | 10.5913 | 10.5913 | 10.5913 | 10.5913 | +0.965 (+10.03%) | 979 |
20 Mar 2017 | CNY | 9.6262 | 9.6262 | 9.6262 | 9.6262 | 9.6262 | +0.873 (+9.98%) | 11,749 |
17 Mar 2017 | CNY | 8.7529 | 8.7529 | 8.7529 | 8.7529 | 8.7529 | +0.797 (+10.01%) | 2,937 |
16 Mar 2017 | CNY | 7.9563 | 7.9563 | 7.9563 | 7.9563 | 7.9563 | +0.725 (+10.03%) | 2,753 |
15 Mar 2017 | CNY | 6.0259 | 7.2311 | 6.0259 | 7.2311 | 7.2311 | 0.0 (0.0%) | 9,996 |