Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Jun 2017 | CNY | 17.4744 | 17.7027 | 17.3486 | 17.535 | 17.535 | +0.065 (+0.37%) | 7,879,253 |
6 Jun 2017 | CNY | 16.9618 | 17.5722 | 16.85 | 17.4697 | 17.4697 | +0.452 (+2.66%) | 10,130,665 |
5 Jun 2017 | CNY | 16.9711 | 17.2088 | 16.8546 | 17.0177 | 17.0177 | +0.266 (+1.59%) | 6,612,705 |
2 Jun 2017 | CNY | 16.0764 | 16.7568 | 16.0485 | 16.7521 | 16.7521 | +0.54 (+3.33%) | 5,050,756 |
1 Jun 2017 | CNY | 16.6403 | 16.9385 | 16.123 | 16.2116 | 16.2116 | -0.517 (-3.09%) | 5,180,770 |
31 May 2017 | CNY | 17.0084 | 17.5583 | 16.6915 | 16.7288 | 16.7288 | +0.266 (+1.61%) | 8,808,643 |
26 May 2017 | CNY | 15.9832 | 16.7195 | 15.9646 | 16.4632 | 16.4632 | +0.391 (+2.44%) | 6,726,836 |
25 May 2017 | CNY | 16.1976 | 16.2861 | 15.6384 | 16.0718 | 16.0718 | -0.172 (-1.06%) | 6,229,217 |
24 May 2017 | CNY | 16.4958 | 16.5238 | 14.9115 | 16.2442 | 16.2442 | -0.214 (-1.30%) | 9,213,767 |
23 May 2017 | CNY | 16.4585 | 17.0084 | 16.3094 | 16.4585 | 16.4585 | +0.144 (+0.89%) | 10,694,807 |
22 May 2017 | CNY | 16.356 | 17.1435 | 16.2582 | 16.3141 | 16.3141 | +0.508 (+3.21%) | 16,228,496 |
19 May 2017 | CNY | 16.0205 | 16.1044 | 15.7689 | 15.8062 | 15.8062 | -0.088 (-0.56%) | 4,128,813 |
18 May 2017 | CNY | 15.932 | 16.2069 | 15.8574 | 15.8947 | 15.8947 | -0.177 (-1.10%) | 4,671,781 |
17 May 2017 | CNY | 16.1789 | 16.37 | 16.0019 | 16.0718 | 16.0718 | -0.186 (-1.15%) | 7,272,203 |
16 May 2017 | CNY | 15.8062 | 16.2768 | 15.8015 | 16.2582 | 16.2582 | +0.424 (+2.68%) | 7,851,050 |
15 May 2017 | CNY | 16.1603 | 16.1883 | 15.8108 | 15.8341 | 15.8341 | -0.252 (-1.56%) | 6,505,957 |
12 May 2017 | CNY | 15.4287 | 16.1696 | 15.4287 | 16.0857 | 16.0857 | +0.578 (+3.73%) | 14,863,009 |
11 May 2017 | CNY | 15.1165 | 15.5312 | 14.7624 | 15.5079 | 15.5079 | +0.293 (+1.93%) | 8,238,345 |
10 May 2017 | CNY | 15.5359 | 15.8201 | 15.1724 | 15.2144 | 15.2144 | -0.317 (-2.04%) | 8,330,224 |
9 May 2017 | CNY | 15.2423 | 15.6058 | 15.1678 | 15.5312 | 15.5312 | +0.186 (+1.21%) | 5,250,349 |
8 May 2017 | CNY | 15.4147 | 15.7223 | 15.2377 | 15.3448 | 15.3448 | -0.149 (-0.96%) | 5,840,375 |
5 May 2017 | CNY | 15.4427 | 15.7363 | 15.3868 | 15.4939 | 15.4939 | -0.061 (-0.39%) | 6,119,834 |
4 May 2017 | CNY | 15.6337 | 15.7735 | 15.4939 | 15.5545 | 15.5545 | -0.144 (-0.92%) | 5,370,337 |
3 May 2017 | CNY | 15.6524 | 15.7922 | 15.4846 | 15.699 | 15.699 | -0.028 (-0.18%) | 6,690,165 |
2 May 2017 | CNY | 15.6384 | 15.9692 | 15.4753 | 15.7269 | 15.7269 | +0.256 (+1.66%) | 8,827,264 |
28 Apr 2017 | CNY | 15.7875 | 16.0019 | 15.3961 | 15.4706 | 15.4706 | +0.471 (+3.14%) | 12,399,759 |
27 Apr 2017 | CNY | 14.562 | 15.0979 | 14.2032 | 15 | 15 | +0.419 (+2.88%) | 9,834,555 |
26 Apr 2017 | CNY | 14.4967 | 14.7763 | 14.4641 | 14.5806 | 14.5806 | +0.079 (+0.55%) | 5,512,599 |
25 Apr 2017 | CNY | 14.4501 | 14.8183 | 14.4501 | 14.5014 | 14.5014 | +0.028 (+0.19%) | 5,388,477 |
24 Apr 2017 | CNY | 14.2731 | 14.5527 | 13.9096 | 14.4734 | 14.4734 | +0.074 (+0.52%) | 5,828,207 |