Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 May 2017 | CNY | 17.03 | 17.36 | 17 | 17.21 | 17.21 | +0.03 (+0.17%) | 10,050,637 |
28 Apr 2017 | CNY | 17 | 17.22 | 16.83 | 17.18 | 17.18 | +0.29 (+1.72%) | 12,787,188 |
27 Apr 2017 | CNY | 16.75 | 16.97 | 16.48 | 16.89 | 16.89 | +0.08 (+0.48%) | 10,010,933 |
26 Apr 2017 | CNY | 16.81 | 17.17 | 16.73 | 16.81 | 16.81 | 0.0 (0.0%) | 10,978,038 |
25 Apr 2017 | CNY | 16.8 | 16.88 | 16.71 | 16.81 | 16.81 | -0.02 (-0.12%) | 6,825,461 |
24 Apr 2017 | CNY | 16.61 | 16.85 | 16.3 | 16.83 | 16.83 | +0.12 (+0.72%) | 14,345,512 |
21 Apr 2017 | CNY | 16.58 | 16.76 | 16.5 | 16.71 | 16.71 | +0.11 (+0.66%) | 9,390,838 |
20 Apr 2017 | CNY | 16.8 | 16.97 | 16.42 | 16.6 | 16.6 | -0.36 (-2.12%) | 12,135,794 |
19 Apr 2017 | CNY | 17.03 | 17.03 | 16.63 | 16.96 | 16.96 | -0.12 (-0.70%) | 12,485,806 |
18 Apr 2017 | CNY | 17.32 | 17.45 | 17.07 | 17.08 | 17.08 | -0.28 (-1.61%) | 5,899,676 |
17 Apr 2017 | CNY | 17.48 | 17.56 | 17.11 | 17.36 | 17.36 | -0.16 (-0.91%) | 9,981,761 |
14 Apr 2017 | CNY | 17.83 | 17.88 | 17.44 | 17.52 | 17.52 | -0.33 (-1.85%) | 12,863,441 |
13 Apr 2017 | CNY | 17.9 | 18 | 17.78 | 17.85 | 17.85 | -0.18 (-1.00%) | 7,628,439 |
12 Apr 2017 | CNY | 18.03 | 18.25 | 17.9 | 18.03 | 18.03 | +0.08 (+0.45%) | 14,003,842 |
11 Apr 2017 | CNY | 18.02 | 18.18 | 17.62 | 17.95 | 17.95 | -0.08 (-0.44%) | 15,137,643 |
10 Apr 2017 | CNY | 18.62 | 18.64 | 18.01 | 18.03 | 18.03 | -0.59 (-3.17%) | 15,876,294 |
7 Apr 2017 | CNY | 18.61 | 18.75 | 18.57 | 18.62 | 18.62 | +0.01 (+0.05%) | 7,334,420 |
6 Apr 2017 | CNY | 18.7 | 18.75 | 18.58 | 18.61 | 18.61 | -0.11 (-0.59%) | 7,610,857 |
5 Apr 2017 | CNY | 18.38 | 18.8 | 18.33 | 18.72 | 18.72 | +0.33 (+1.79%) | 10,748,617 |
31 Mar 2017 | CNY | 18.68 | 18.75 | 18.21 | 18.39 | 18.39 | -0.29 (-1.55%) | 12,820,736 |
30 Mar 2017 | CNY | 18.7 | 18.85 | 18.61 | 18.68 | 18.68 | -0.02 (-0.11%) | 10,913,923 |
29 Mar 2017 | CNY | 19.04 | 19.08 | 18.69 | 18.7 | 18.7 | -0.3 (-1.58%) | 13,861,866 |
28 Mar 2017 | CNY | 19.15 | 19.16 | 18.97 | 19 | 19 | -0.13 (-0.68%) | 9,947,447 |
27 Mar 2017 | CNY | 19.32 | 19.42 | 19.09 | 19.13 | 19.13 | -0.19 (-0.98%) | 11,470,146 |
24 Mar 2017 | CNY | 19.1 | 19.44 | 19 | 19.32 | 19.32 | +0.22 (+1.15%) | 14,846,942 |
23 Mar 2017 | CNY | 19.12 | 19.27 | 18.92 | 19.1 | 19.1 | +0.06 (+0.32%) | 10,613,843 |
22 Mar 2017 | CNY | 19.14 | 19.18 | 19.03 | 19.04 | 19.04 | -0.17 (-0.88%) | 9,767,609 |
21 Mar 2017 | CNY | 19.39 | 19.39 | 19.16 | 19.21 | 19.21 | -0.23 (-1.18%) | 13,407,323 |
20 Mar 2017 | CNY | 19.56 | 19.56 | 19.22 | 19.44 | 19.44 | -0.17 (-0.87%) | 17,218,700 |
17 Mar 2017 | CNY | 20.14 | 20.17 | 19.51 | 19.61 | 19.61 | -0.43 (-2.15%) | 26,789,425 |