Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2017 | CNY | 24 | 24.02 | 23 | 23.89 | 23.89 | -0.25 (-1.04%) | 2,476,505 |
8 May 2017 | CNY | 24.5 | 25.28 | 24.1 | 24.14 | 24.14 | +0.09 (+0.37%) | 2,631,217 |
5 May 2017 | CNY | 24.5 | 24.89 | 24.02 | 24.05 | 24.05 | -0.62 (-2.51%) | 2,025,817 |
4 May 2017 | CNY | 24.45 | 25 | 24.45 | 24.67 | 24.67 | -0.47 (-1.87%) | 2,172,077 |
3 May 2017 | CNY | 25.11 | 25.3 | 24.51 | 25.14 | 25.14 | +0.26 (+1.05%) | 3,336,780 |
2 May 2017 | CNY | 24.69 | 25.88 | 24.6 | 24.88 | 24.88 | -0.29 (-1.15%) | 4,570,880 |
28 Apr 2017 | CNY | 23.69 | 25.48 | 23.49 | 25.17 | 25.17 | +1.71 (+7.29%) | 5,098,037 |
27 Apr 2017 | CNY | 23.8 | 23.8 | 22.7 | 23.46 | 23.46 | -0.39 (-1.64%) | 2,551,870 |
26 Apr 2017 | CNY | 23.63 | 24.14 | 23.63 | 23.85 | 23.85 | +0.11 (+0.46%) | 2,270,668 |
25 Apr 2017 | CNY | 24.07 | 24.1 | 23.58 | 23.74 | 23.74 | +0.02 (+0.08%) | 1,901,870 |
24 Apr 2017 | CNY | 25.32 | 25.32 | 23.7 | 23.72 | 23.72 | -1.41 (-5.61%) | 2,260,642 |
21 Apr 2017 | CNY | 25.45 | 25.67 | 24.98 | 25.13 | 25.13 | -0.19 (-0.75%) | 1,485,025 |
20 Apr 2017 | CNY | 25.22 | 25.52 | 24.98 | 25.32 | 25.32 | +0.14 (+0.56%) | 1,869,241 |
19 Apr 2017 | CNY | 25.73 | 25.89 | 24.71 | 25.18 | 25.18 | -0.93 (-3.56%) | 3,594,568 |
18 Apr 2017 | CNY | 26.4 | 26.66 | 26.08 | 26.11 | 26.11 | -0.15 (-0.57%) | 1,620,901 |
17 Apr 2017 | CNY | 26.91 | 26.98 | 26.02 | 26.26 | 26.26 | -0.64 (-2.38%) | 2,477,015 |
14 Apr 2017 | CNY | 27.97 | 28 | 26.8 | 26.9 | 26.9 | -1.11 (-3.96%) | 4,038,501 |
13 Apr 2017 | CNY | 28.08 | 28.38 | 27.88 | 28.01 | 28.01 | +0.13 (+0.47%) | 2,901,254 |
12 Apr 2017 | CNY | 27.9 | 28.26 | 27.54 | 27.88 | 27.88 | 0.0 (0.0%) | 2,967,879 |
11 Apr 2017 | CNY | 27.46 | 28.15 | 27.4 | 27.88 | 27.88 | +0.33 (+1.20%) | 2,800,180 |
10 Apr 2017 | CNY | 28.6 | 28.68 | 27.3 | 27.55 | 27.55 | -1.35 (-4.67%) | 5,830,570 |
7 Apr 2017 | CNY | 28.62 | 29.8 | 28.62 | 28.9 | 28.9 | +0.21 (+0.73%) | 4,310,143 |
6 Apr 2017 | CNY | 29.08 | 29.08 | 28.56 | 28.69 | 28.69 | -0.27 (-0.93%) | 2,816,170 |
5 Apr 2017 | CNY | 28.2 | 29 | 28.18 | 28.96 | 28.96 | +0.35 (+1.22%) | 2,888,411 |
31 Mar 2017 | CNY | 28.3 | 28.72 | 28.04 | 28.61 | 28.61 | +0.23 (+0.81%) | 2,795,978 |
30 Mar 2017 | CNY | 30.18 | 30.37 | 28.32 | 28.38 | 28.38 | -1.78 (-5.90%) | 7,520,707 |
29 Mar 2017 | CNY | 30.92 | 31.2 | 30.1 | 30.16 | 30.16 | -0.84 (-2.71%) | 4,528,685 |
28 Mar 2017 | CNY | 31.62 | 31.66 | 30.91 | 31 | 31 | -0.74 (-2.33%) | 4,157,290 |
27 Mar 2017 | CNY | 31.38 | 31.91 | 31.12 | 31.74 | 31.74 | +0.59 (+1.89%) | 6,096,891 |
24 Mar 2017 | CNY | 31 | 31.2 | 30.53 | 31.15 | 31.15 | +0.15 (+0.48%) | 4,232,882 |