Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2017 | CNY | 28.5 | 29.12 | 27.58 | 27.98 | 27.98 | -1.05 (-3.62%) | 5,946,057 |
19 Apr 2017 | CNY | 27.62 | 29.28 | 27.51 | 29.03 | 29.03 | +1.16 (+4.16%) | 7,586,570 |
18 Apr 2017 | CNY | 28.91 | 29.7 | 27.78 | 27.87 | 27.87 | -1.56 (-5.30%) | 7,919,310 |
17 Apr 2017 | CNY | 30.8 | 31.28 | 29.43 | 29.43 | 29.43 | -3.27 (-10%) | 9,756,878 |
14 Apr 2017 | CNY | 31.65 | 33.96 | 30.8 | 32.7 | 32.7 | +0.26 (+0.80%) | 12,225,671 |
13 Apr 2017 | CNY | 31.71 | 33.86 | 31.71 | 32.44 | 32.44 | +0.04 (+0.12%) | 9,309,672 |
12 Apr 2017 | CNY | 35.11 | 35.2 | 32.4 | 32.4 | 32.4 | -3.6 (-10%) | 15,104,425 |
11 Apr 2017 | CNY | 34.6 | 36.19 | 34.1 | 36 | 36 | -1.89 (-4.99%) | 20,987,688 |
10 Apr 2017 | CNY | 38 | 39.09 | 36.67 | 37.89 | 37.89 | +2.32 (+6.52%) | 30,473,949 |
7 Apr 2017 | CNY | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | +3.23 (+9.99%) | 166,320 |
6 Apr 2017 | CNY | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | +2.94 (+10%) | 300,628 |
5 Apr 2017 | CNY | 29.4 | 29.4 | 29.4 | 29.4 | 29.4 | +2.67 (+9.99%) | 277,405 |
31 Mar 2017 | CNY | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | +2.43 (+10%) | 99,190 |
30 Mar 2017 | CNY | 24.3 | 24.3 | 24.3 | 24.3 | 24.3 | +2.21 (+10.00%) | 47,067 |
29 Mar 2017 | CNY | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | +2.01 (+10.01%) | 12,100 |
28 Mar 2017 | CNY | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | +1.83 (+10.03%) | 18,500 |
27 Mar 2017 | CNY | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | +1.66 (+10.01%) | 11,815 |
24 Mar 2017 | CNY | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | +1.51 (+10.01%) | 11,800 |
23 Mar 2017 | CNY | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | +1.37 (+9.99%) | 5,061 |
22 Mar 2017 | CNY | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | +1.25 (+10.03%) | 4,945 |
21 Mar 2017 | CNY | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.0 (0.0%) | 5,000 |