Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 May 2017 | CNY | 21.45 | 21.72 | 21.35 | 21.58 | 21.58 | +0.13 (+0.61%) | 1,942,837 |
2 May 2017 | CNY | 21.3 | 21.49 | 21.21 | 21.45 | 21.45 | +0.12 (+0.56%) | 1,346,712 |
28 Apr 2017 | CNY | 21.27 | 21.48 | 21.21 | 21.33 | 21.33 | +0.2 (+0.95%) | 2,032,833 |
27 Apr 2017 | CNY | 21.17 | 21.29 | 20.6 | 21.13 | 21.13 | -0.16 (-0.75%) | 2,631,245 |
26 Apr 2017 | CNY | 20.88 | 21.5 | 20.58 | 21.29 | 21.29 | +0.41 (+1.96%) | 3,150,313 |
25 Apr 2017 | CNY | 21.29 | 21.56 | 20.83 | 20.88 | 20.88 | -0.4 (-1.88%) | 2,898,148 |
24 Apr 2017 | CNY | 22.14 | 22.14 | 21.26 | 21.28 | 21.28 | -1.39 (-6.13%) | 1,761,800 |
21 Apr 2017 | CNY | 22.65 | 22.84 | 22.54 | 22.67 | 22.67 | 0.0 (0.0%) | 1,099,467 |
20 Apr 2017 | CNY | 22.65 | 22.84 | 22.26 | 22.67 | 22.67 | -0.11 (-0.48%) | 1,852,159 |
19 Apr 2017 | CNY | 22.68 | 22.89 | 22.13 | 22.78 | 22.78 | +0.05 (+0.22%) | 2,402,649 |
18 Apr 2017 | CNY | 23.21 | 23.3 | 22.68 | 22.73 | 22.73 | -0.48 (-2.07%) | 1,806,500 |
17 Apr 2017 | CNY | 23.4 | 23.4 | 22.86 | 23.21 | 23.21 | +0.02 (+0.09%) | 1,966,266 |
14 Apr 2017 | CNY | 23.77 | 23.89 | 23.17 | 23.19 | 23.19 | -0.58 (-2.44%) | 2,247,556 |
13 Apr 2017 | CNY | 24.04 | 24.23 | 23.75 | 23.77 | 23.77 | -0.27 (-1.12%) | 1,884,661 |
12 Apr 2017 | CNY | 23.74 | 24.33 | 23.43 | 24.04 | 24.04 | +0.29 (+1.22%) | 4,138,618 |
11 Apr 2017 | CNY | 23.26 | 23.82 | 23.26 | 23.75 | 23.75 | +0.54 (+2.33%) | 3,223,568 |
10 Apr 2017 | CNY | 24.21 | 24.3 | 22.89 | 23.21 | 23.21 | -0.99 (-4.09%) | 4,095,233 |
7 Apr 2017 | CNY | 24.4 | 24.4 | 24.19 | 24.2 | 24.2 | -0.1 (-0.41%) | 1,693,201 |
6 Apr 2017 | CNY | 24.4 | 24.45 | 24.15 | 24.3 | 24.3 | -0.01 (-0.04%) | 2,025,366 |
5 Apr 2017 | CNY | 23.9 | 24.37 | 23.9 | 24.31 | 24.31 | +0.41 (+1.72%) | 2,226,953 |
31 Mar 2017 | CNY | 23.98 | 24.18 | 23.81 | 23.9 | 23.9 | -0.07 (-0.29%) | 2,056,804 |
30 Mar 2017 | CNY | 25 | 25.13 | 23.8 | 23.97 | 23.97 | -1.05 (-4.20%) | 4,835,846 |
29 Mar 2017 | CNY | 25.58 | 25.7 | 25.01 | 25.02 | 25.02 | -0.55 (-2.15%) | 3,173,688 |
28 Mar 2017 | CNY | 25.8 | 25.9 | 25.56 | 25.57 | 25.57 | -0.25 (-0.97%) | 2,620,533 |
27 Mar 2017 | CNY | 26.18 | 26.18 | 25.8 | 25.82 | 25.82 | -0.26 (-1.00%) | 2,730,705 |
24 Mar 2017 | CNY | 26.1 | 26.24 | 25.98 | 26.08 | 26.08 | -0.11 (-0.42%) | 2,784,930 |
23 Mar 2017 | CNY | 26.14 | 26.39 | 25.88 | 26.19 | 26.19 | +0.15 (+0.58%) | 3,728,363 |
22 Mar 2017 | CNY | 26.31 | 26.4 | 25.85 | 26.04 | 26.04 | -0.52 (-1.96%) | 3,937,425 |
21 Mar 2017 | CNY | 26.57 | 26.75 | 26.32 | 26.56 | 26.56 | -0.01 (-0.04%) | 3,592,529 |
20 Mar 2017 | CNY | 26.37 | 26.58 | 26.07 | 26.57 | 26.57 | +0.25 (+0.95%) | 3,944,111 |