Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | CNY | 26.84 | 27.28 | 26.73 | 27.13 | 27.13 | +0.3 (+1.12%) | 15,006,922 |
16 Jun 2017 | CNY | 26.89 | 27.1 | 26.72 | 26.83 | 26.83 | -0.31 (-1.14%) | 13,757,631 |
15 Jun 2017 | CNY | 27.47 | 27.56 | 26.7 | 27.14 | 27.14 | -0.35 (-1.27%) | 18,843,812 |
14 Jun 2017 | CNY | 28.4 | 28.53 | 27.33 | 27.49 | 27.49 | -0.99 (-3.48%) | 21,798,894 |
13 Jun 2017 | CNY | 28.8 | 28.85 | 28.23 | 28.48 | 28.48 | -0.52 (-1.79%) | 13,103,316 |
12 Jun 2017 | CNY | 28.2 | 29.08 | 28.16 | 29 | 29 | +0.54 (+1.90%) | 26,011,202 |
9 Jun 2017 | CNY | 28.45 | 29.18 | 28.32 | 28.46 | 28.46 | -0.04 (-0.14%) | 26,770,148 |
8 Jun 2017 | CNY | 27.51 | 28.57 | 27.29 | 28.5 | 28.5 | +1.01 (+3.67%) | 23,891,001 |
7 Jun 2017 | CNY | 27.55 | 28.02 | 27.33 | 27.49 | 27.49 | -0.13 (-0.47%) | 21,808,421 |
6 Jun 2017 | CNY | 27.38 | 27.75 | 27.02 | 27.62 | 27.62 | +0.12 (+0.44%) | 15,162,087 |
5 Jun 2017 | CNY | 27.98 | 27.99 | 27.13 | 27.5 | 27.5 | -0.61 (-2.17%) | 18,194,728 |
2 Jun 2017 | CNY | 28.38 | 28.84 | 27.93 | 28.11 | 28.11 | -0.57 (-1.99%) | 9,660,481 |
1 Jun 2017 | CNY | 28.16 | 28.7 | 27.75 | 28.68 | 28.68 | +0.6 (+2.14%) | 11,190,953 |
31 May 2017 | CNY | 28.49 | 29.44 | 27.86 | 28.08 | 28.08 | -0.5 (-1.75%) | 17,697,447 |
26 May 2017 | CNY | 28.58 | 29.24 | 28.3 | 28.58 | 28.58 | -0.08 (-0.28%) | 15,616,567 |
25 May 2017 | CNY | 27.24 | 28.68 | 27.23 | 28.66 | 28.66 | +1.21 (+4.41%) | 21,453,909 |
24 May 2017 | CNY | 27.81 | 28.08 | 27 | 27.45 | 27.45 | -0.48 (-1.72%) | 12,973,007 |
23 May 2017 | CNY | 27.2 | 28.09 | 26.98 | 27.93 | 27.93 | +0.85 (+3.14%) | 21,550,972 |
22 May 2017 | CNY | 26.23 | 27.39 | 26.23 | 27.08 | 27.08 | +0.84 (+3.20%) | 16,050,796 |
19 May 2017 | CNY | 26.2 | 26.55 | 26.2 | 26.24 | 26.24 | 0.0 (0.0%) | 7,826,971 |
18 May 2017 | CNY | 26.03 | 26.67 | 26.03 | 26.24 | 26.24 | -0.05 (-0.19%) | 12,444,139 |
17 May 2017 | CNY | 27 | 27.1 | 26.21 | 26.29 | 26.29 | -0.78 (-2.88%) | 23,970,297 |
16 May 2017 | CNY | 27 | 27.38 | 26.8 | 27.07 | 27.07 | -0.07 (-0.26%) | 10,510,987 |
15 May 2017 | CNY | 27.71 | 28.06 | 26.78 | 27.14 | 27.14 | -0.61 (-2.20%) | 18,153,431 |
12 May 2017 | CNY | 26.99 | 28 | 26.8 | 27.75 | 27.75 | +0.73 (+2.70%) | 20,470,387 |
11 May 2017 | CNY | 26.88 | 27.35 | 26.79 | 27.02 | 27.02 | -0.08 (-0.30%) | 12,330,085 |
10 May 2017 | CNY | 26.01 | 27.39 | 26.01 | 27.1 | 27.1 | +0.93 (+3.55%) | 25,570,510 |
9 May 2017 | CNY | 26.31 | 26.55 | 25.9 | 26.17 | 26.17 | -0.19 (-0.72%) | 13,004,197 |
8 May 2017 | CNY | 25.74 | 26.69 | 25.52 | 26.36 | 26.36 | +0.59 (+2.29%) | 16,776,612 |
5 May 2017 | CNY | 25.9 | 26.1 | 25.47 | 25.77 | 25.77 | -0.28 (-1.07%) | 10,160,142 |