Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jun 2017 | CNY | 26.73 | 27.24 | 26.62 | 26.98 | 26.98 | +0.09 (+0.33%) | 3,010,185 |
16 Jun 2017 | CNY | 27.02 | 27.75 | 26.76 | 26.89 | 26.89 | -0.17 (-0.63%) | 5,288,438 |
15 Jun 2017 | CNY | 25.96 | 27.66 | 25.95 | 27.06 | 27.06 | +1.14 (+4.40%) | 7,521,569 |
14 Jun 2017 | CNY | 26.23 | 26.29 | 25.66 | 25.92 | 25.92 | -0.32 (-1.22%) | 3,812,529 |
13 Jun 2017 | CNY | 25.5 | 26.48 | 25.5 | 26.24 | 26.24 | +0.77 (+3.02%) | 4,172,704 |
12 Jun 2017 | CNY | 26.49 | 26.57 | 25.44 | 25.47 | 25.47 | -1.56 (-5.77%) | 5,325,787 |
9 Jun 2017 | CNY | 27.18 | 27.48 | 26.61 | 27.03 | 27.03 | -0.78 (-2.80%) | 4,801,538 |
8 Jun 2017 | CNY | 27.06 | 28.5 | 26.93 | 27.81 | 27.81 | +0.53 (+1.94%) | 8,906,932 |
7 Jun 2017 | CNY | 26.25 | 27.52 | 26.22 | 27.28 | 27.28 | +0.9 (+3.41%) | 7,921,501 |
6 Jun 2017 | CNY | 26.11 | 26.39 | 25.69 | 26.38 | 26.38 | -0.05 (-0.19%) | 4,648,468 |
5 Jun 2017 | CNY | 26.62 | 26.86 | 26.1 | 26.43 | 26.43 | +0.03 (+0.11%) | 6,326,692 |
2 Jun 2017 | CNY | 25.49 | 26.78 | 25.47 | 26.4 | 26.4 | +1.07 (+4.22%) | 7,916,568 |
1 Jun 2017 | CNY | 27.31 | 27.69 | 25.33 | 25.33 | 25.33 | -2.81 (-9.99%) | 10,225,090 |
31 May 2017 | CNY | 29.35 | 30.7 | 27.99 | 28.14 | 28.14 | -0.35 (-1.23%) | 10,214,727 |
26 May 2017 | CNY | 28.07 | 29.1 | 27.82 | 28.49 | 28.49 | +0.43 (+1.53%) | 9,730,415 |
25 May 2017 | CNY | 29 | 29.75 | 27.28 | 28.06 | 28.06 | -1.6 (-5.39%) | 13,071,702 |
24 May 2017 | CNY | 29.24 | 30.79 | 29.24 | 29.66 | 29.66 | -2.83 (-8.71%) | 17,805,308 |
23 May 2017 | CNY | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -3.61 (-10%) | 149,400 |
22 May 2017 | CNY | 36.1 | 36.1 | 36.1 | 36.1 | 36.1 | -4.01 (-10.00%) | 77,000 |
19 May 2017 | CNY | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -4.46 (-10.01%) | 81,600 |
18 May 2017 | CNY | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.0 (0.0%) | 0 |
17 May 2017 | CNY | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.0 (0.0%) | 0 |
16 May 2017 | CNY | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.0 (0.0%) | 0 |
15 May 2017 | CNY | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.0 (0.0%) | 0 |
12 May 2017 | CNY | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.0 (0.0%) | 0 |
11 May 2017 | CNY | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.0 (0.0%) | 0 |
10 May 2017 | CNY | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.0 (0.0%) | 0 |
9 May 2017 | CNY | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.0 (0.0%) | 0 |
8 May 2017 | CNY | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.0 (0.0%) | 0 |
5 May 2017 | CNY | 44.57 | 44.57 | 44.57 | 44.57 | 44.57 | 0.0 (0.0%) | 0 |