Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2017 | CNY | 25.58 | 25.88 | 25.13 | 25.5 | 25.5 | -0.12 (-0.47%) | 856,900 |
3 May 2017 | CNY | 25.55 | 25.66 | 25.43 | 25.62 | 25.62 | +0.02 (+0.08%) | 482,049 |
2 May 2017 | CNY | 25.2 | 25.61 | 25.15 | 25.6 | 25.6 | +0.1 (+0.39%) | 695,357 |
28 Apr 2017 | CNY | 25.5 | 25.77 | 25.01 | 25.5 | 25.5 | +0.1 (+0.39%) | 727,956 |
27 Apr 2017 | CNY | 25.4 | 25.46 | 24.77 | 25.4 | 25.4 | +0.05 (+0.20%) | 1,047,409 |
26 Apr 2017 | CNY | 25.32 | 25.8 | 25.3 | 25.35 | 25.35 | +0.03 (+0.12%) | 745,480 |
25 Apr 2017 | CNY | 25.18 | 25.98 | 25.18 | 25.32 | 25.32 | -0.31 (-1.21%) | 687,800 |
24 Apr 2017 | CNY | 25.47 | 26.05 | 24.67 | 25.63 | 25.63 | +0.06 (+0.23%) | 1,048,775 |
21 Apr 2017 | CNY | 25.8 | 25.91 | 25.51 | 25.57 | 25.57 | -0.23 (-0.89%) | 355,000 |
20 Apr 2017 | CNY | 26.14 | 26.14 | 25.65 | 25.8 | 25.8 | -0.1 (-0.39%) | 484,748 |
19 Apr 2017 | CNY | 25.93 | 25.95 | 25.4 | 25.9 | 25.9 | +0.21 (+0.82%) | 614,319 |
18 Apr 2017 | CNY | 25.86 | 26.14 | 25.65 | 25.69 | 25.69 | -0.26 (-1.00%) | 572,874 |
17 Apr 2017 | CNY | 25.55 | 26.2 | 25.36 | 25.95 | 25.95 | +0.46 (+1.80%) | 1,155,364 |
14 Apr 2017 | CNY | 25.9 | 25.98 | 25.33 | 25.49 | 25.49 | -0.41 (-1.58%) | 971,439 |
13 Apr 2017 | CNY | 25.75 | 26.09 | 25.7 | 25.9 | 25.9 | +0.07 (+0.27%) | 870,574 |
12 Apr 2017 | CNY | 26.92 | 26.92 | 25.7 | 25.83 | 25.83 | -1.14 (-4.23%) | 2,321,935 |
11 Apr 2017 | CNY | 27.3 | 27.3 | 26.3 | 26.97 | 26.97 | -0.33 (-1.21%) | 1,425,423 |
10 Apr 2017 | CNY | 27.12 | 27.44 | 26.77 | 27.3 | 27.3 | +0.19 (+0.70%) | 1,146,227 |
7 Apr 2017 | CNY | 27.96 | 27.96 | 27.06 | 27.11 | 27.11 | -0.4 (-1.45%) | 1,140,074 |
6 Apr 2017 | CNY | 27.43 | 27.75 | 27.28 | 27.51 | 27.51 | +0.01 (+0.04%) | 989,292 |
5 Apr 2017 | CNY | 26.76 | 27.58 | 26.45 | 27.5 | 27.5 | +1.06 (+4.01%) | 2,015,683 |
31 Mar 2017 | CNY | 26.18 | 26.58 | 26.18 | 26.44 | 26.44 | +0.33 (+1.26%) | 957,328 |
30 Mar 2017 | CNY | 26.6 | 27.13 | 26.07 | 26.11 | 26.11 | -0.52 (-1.95%) | 1,369,451 |
29 Mar 2017 | CNY | 27.15 | 27.4 | 26.51 | 26.63 | 26.63 | -0.52 (-1.92%) | 1,407,262 |
28 Mar 2017 | CNY | 27.39 | 27.8 | 27.08 | 27.15 | 27.15 | -0.43 (-1.56%) | 1,265,208 |
27 Mar 2017 | CNY | 27.3 | 28.14 | 27.16 | 27.58 | 27.58 | +0.32 (+1.17%) | 2,392,318 |
24 Mar 2017 | CNY | 27.17 | 27.74 | 27.16 | 27.26 | 27.26 | +0.01 (+0.04%) | 1,494,807 |
23 Mar 2017 | CNY | 27.5 | 27.85 | 27.05 | 27.25 | 27.25 | -0.33 (-1.20%) | 2,168,414 |
22 Mar 2017 | CNY | 27.27 | 27.88 | 26.91 | 27.58 | 27.58 | +0.19 (+0.69%) | 2,354,238 |
21 Mar 2017 | CNY | 27.35 | 27.49 | 27.14 | 27.39 | 27.39 | +0.04 (+0.15%) | 2,116,385 |