Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | CNY | 19.38 | 19.39 | 19.14 | 19.19 | 19.19 | -0.23 (-1.18%) | 2,488,845 |
2 May 2017 | CNY | 19.34 | 19.49 | 19.08 | 19.42 | 19.42 | -0.02 (-0.10%) | 2,859,635 |
28 Apr 2017 | CNY | 19.6 | 19.65 | 19.31 | 19.44 | 19.44 | -0.13 (-0.66%) | 3,033,096 |
27 Apr 2017 | CNY | 19.39 | 19.65 | 19.27 | 19.57 | 19.57 | +0.17 (+0.88%) | 3,580,221 |
26 Apr 2017 | CNY | 19.56 | 19.83 | 19.37 | 19.4 | 19.4 | -0.16 (-0.82%) | 4,975,160 |
25 Apr 2017 | CNY | 19.58 | 19.63 | 19.24 | 19.56 | 19.56 | +0.04 (+0.20%) | 2,805,510 |
24 Apr 2017 | CNY | 19.92 | 19.92 | 19.5 | 19.52 | 19.52 | -0.26 (-1.31%) | 3,223,235 |
21 Apr 2017 | CNY | 19.59 | 20.08 | 19.59 | 19.78 | 19.78 | +0.22 (+1.12%) | 4,992,053 |
20 Apr 2017 | CNY | 19.78 | 19.89 | 19.5 | 19.56 | 19.56 | -0.22 (-1.11%) | 3,124,304 |
19 Apr 2017 | CNY | 19.94 | 20.11 | 19.59 | 19.78 | 19.78 | -0.26 (-1.30%) | 4,092,602 |
18 Apr 2017 | CNY | 20.1 | 20.19 | 19.81 | 20.04 | 20.04 | -0.03 (-0.15%) | 1,287,457 |
17 Apr 2017 | CNY | 20.13 | 20.32 | 19.98 | 20.07 | 20.07 | -0.1 (-0.50%) | 1,939,989 |
14 Apr 2017 | CNY | 20.25 | 20.36 | 20.11 | 20.17 | 20.17 | -0.03 (-0.15%) | 3,095,596 |
13 Apr 2017 | CNY | 19.98 | 20.34 | 19.85 | 20.2 | 20.2 | +0.24 (+1.20%) | 3,631,388 |
12 Apr 2017 | CNY | 19.95 | 20.08 | 19.78 | 19.96 | 19.96 | +0.05 (+0.25%) | 1,843,942 |
11 Apr 2017 | CNY | 19.85 | 20.2 | 19.72 | 19.91 | 19.91 | +0.07 (+0.35%) | 2,991,988 |
10 Apr 2017 | CNY | 19.62 | 19.96 | 19.62 | 19.84 | 19.84 | +0.08 (+0.40%) | 3,470,520 |
7 Apr 2017 | CNY | 19.76 | 19.86 | 19.47 | 19.76 | 19.76 | -0.04 (-0.20%) | 3,233,670 |
6 Apr 2017 | CNY | 20.05 | 20.29 | 19.7 | 19.8 | 19.8 | -0.32 (-1.59%) | 7,903,391 |
5 Apr 2017 | CNY | 19.7 | 20.3 | 19.58 | 20.12 | 20.12 | +0.61 (+3.13%) | 5,198,979 |
31 Mar 2017 | CNY | 19.27 | 19.8 | 19.2 | 19.51 | 19.51 | +0.26 (+1.35%) | 3,531,368 |
30 Mar 2017 | CNY | 19.71 | 19.71 | 19.17 | 19.25 | 19.25 | -0.44 (-2.23%) | 5,603,628 |
29 Mar 2017 | CNY | 19.9 | 20.06 | 19.61 | 19.69 | 19.69 | -0.26 (-1.30%) | 5,644,282 |
28 Mar 2017 | CNY | 20.28 | 20.38 | 19.75 | 19.95 | 19.95 | -0.43 (-2.11%) | 5,196,927 |
27 Mar 2017 | CNY | 20.49 | 20.7 | 20.19 | 20.38 | 20.38 | -0.29 (-1.40%) | 6,212,629 |
24 Mar 2017 | CNY | 19.77 | 20.68 | 19.77 | 20.67 | 20.67 | +0.9 (+4.55%) | 11,702,715 |
23 Mar 2017 | CNY | 19.75 | 19.95 | 19.73 | 19.77 | 19.77 | +0.06 (+0.30%) | 3,759,980 |
22 Mar 2017 | CNY | 19.72 | 19.77 | 19.6 | 19.71 | 19.71 | -0.1 (-0.50%) | 2,011,350 |
21 Mar 2017 | CNY | 19.8 | 19.95 | 19.68 | 19.81 | 19.81 | -0.01 (-0.05%) | 3,579,663 |
20 Mar 2017 | CNY | 19.82 | 19.92 | 19.65 | 19.82 | 19.82 | -0.07 (-0.35%) | 5,338,339 |