Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 May 2017 | CNY | 27.4 | 28.71 | 26.26 | 27.79 | 19.8302 | +0.91 (+3.39%) | 29,596,973 |
12 May 2017 | CNY | 23.97 | 26.88 | 23.38 | 26.88 | 19.1808 | +2.44 (+9.98%) | 19,375,713 |
11 May 2017 | CNY | 23.03 | 24.74 | 22.53 | 24.44 | 17.4397 | +0.66 (+2.78%) | 15,432,225 |
10 May 2017 | CNY | 26.35 | 26.7 | 23.39 | 23.78 | 16.9687 | -2.2 (-8.47%) | 18,256,063 |
9 May 2017 | CNY | 25.51 | 27.06 | 25.1 | 25.98 | 18.5386 | -0.41 (-1.55%) | 16,765,639 |
8 May 2017 | CNY | 28.03 | 28.67 | 26.39 | 26.39 | 18.8312 | -2.93 (-9.99%) | 18,664,775 |
5 May 2017 | CNY | 31 | 32.58 | 29.32 | 29.32 | 20.9219 | -3.26 (-10.01%) | 27,737,566 |
4 May 2017 | CNY | 32.58 | 32.58 | 30.5 | 32.58 | 23.2482 | +2.96 (+9.99%) | 38,348,516 |
3 May 2017 | CNY | 29.62 | 29.62 | 29.62 | 29.62 | 21.136 | +2.69 (+9.99%) | 562,217 |
2 May 2017 | CNY | 26.93 | 26.93 | 26.93 | 26.93 | 19.2165 | +2.45 (+10.01%) | 197,584 |
28 Apr 2017 | CNY | 24.48 | 24.48 | 24.48 | 24.48 | 17.4682 | +2.23 (+10.02%) | 208,084 |
27 Apr 2017 | CNY | 22.25 | 22.25 | 22.25 | 22.25 | 15.877 | +2.02 (+9.99%) | 395,466 |
26 Apr 2017 | CNY | 20.23 | 20.23 | 20.23 | 20.23 | 14.4356 | +1.84 (+10.01%) | 260,951 |
25 Apr 2017 | CNY | 18.39 | 18.39 | 18.39 | 18.39 | 13.1226 | +1.67 (+9.99%) | 311,742 |
24 Apr 2017 | CNY | 16.72 | 16.72 | 16.72 | 16.72 | 11.9309 | +1.52 (+10%) | 295,313 |
21 Apr 2017 | CNY | 15.2 | 15.2 | 15.2 | 15.2 | 10.8463 | +1.38 (+9.99%) | 41,675 |
20 Apr 2017 | CNY | 13.82 | 13.82 | 13.82 | 13.82 | 9.8616 | +1.26 (+10.03%) | 17,300 |
19 Apr 2017 | CNY | 12.56 | 12.56 | 12.56 | 12.56 | 8.9625 | +1.14 (+9.98%) | 21,436 |
18 Apr 2017 | CNY | 11.42 | 11.42 | 11.42 | 11.42 | 8.149 | +1.04 (+10.02%) | 12,400 |
17 Apr 2017 | CNY | 10.38 | 10.38 | 10.38 | 10.38 | 7.4069 | +0.94 (+9.96%) | 8,296 |
14 Apr 2017 | CNY | 9.44 | 9.44 | 9.44 | 9.44 | 6.7361 | +0.86 (+10.02%) | 2,000 |
13 Apr 2017 | CNY | 7.15 | 8.58 | 7.15 | 8.58 | 6.1224 | 0.0 (0.0%) | 4,196 |