Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 May 2017 | CNY | 21.51 | 21.81 | 20.62 | 21.74 | 21.74 | +0.06 (+0.28%) | 4,216,197 |
23 May 2017 | CNY | 23.7 | 23.94 | 21.68 | 21.68 | 21.68 | -2.41 (-10.00%) | 6,652,698 |
22 May 2017 | CNY | 25.18 | 25.5 | 23.95 | 24.09 | 24.09 | -1.7 (-6.59%) | 6,274,878 |
19 May 2017 | CNY | 26.14 | 27.1 | 25.71 | 25.79 | 25.79 | +0.2 (+0.78%) | 10,205,748 |
18 May 2017 | CNY | 24.54 | 26.4 | 24.4 | 25.59 | 25.59 | +0.77 (+3.10%) | 7,444,661 |
17 May 2017 | CNY | 24.5 | 25.17 | 24.45 | 24.82 | 24.82 | +0.29 (+1.18%) | 4,410,660 |
16 May 2017 | CNY | 23.9 | 24.54 | 23.51 | 24.53 | 24.53 | +0.47 (+1.95%) | 4,504,500 |
15 May 2017 | CNY | 24.73 | 24.75 | 24.03 | 24.06 | 24.06 | -0.57 (-2.31%) | 3,074,300 |
12 May 2017 | CNY | 24.55 | 24.79 | 24.36 | 24.63 | 24.63 | -0.01 (-0.04%) | 2,965,411 |
11 May 2017 | CNY | 24.62 | 24.68 | 23.7 | 24.64 | 24.64 | -0.17 (-0.69%) | 4,646,754 |
10 May 2017 | CNY | 25.2 | 25.69 | 24.78 | 24.81 | 24.81 | -0.56 (-2.21%) | 3,852,660 |
9 May 2017 | CNY | 24.81 | 25.49 | 24.66 | 25.37 | 25.37 | +0.09 (+0.36%) | 3,488,400 |
8 May 2017 | CNY | 26.5 | 26.5 | 25.21 | 25.28 | 25.28 | -1.29 (-4.86%) | 4,064,600 |
5 May 2017 | CNY | 27.7 | 27.7 | 26.53 | 26.57 | 26.57 | -1.17 (-4.22%) | 4,819,647 |
4 May 2017 | CNY | 28.03 | 28.1 | 27.6 | 27.74 | 27.74 | -0.54 (-1.91%) | 4,377,800 |
3 May 2017 | CNY | 28.4 | 28.58 | 27.8 | 28.28 | 28.28 | -0.38 (-1.33%) | 8,022,447 |
2 May 2017 | CNY | 27.52 | 28.69 | 27.52 | 28.66 | 28.66 | +1.81 (+6.74%) | 11,397,400 |
28 Apr 2017 | CNY | 26.8 | 26.97 | 26.52 | 26.85 | 26.85 | +0.03 (+0.11%) | 3,892,700 |
27 Apr 2017 | CNY | 26.31 | 26.88 | 25.3 | 26.82 | 26.82 | +0.35 (+1.32%) | 6,068,800 |
26 Apr 2017 | CNY | 26.23 | 26.58 | 26.03 | 26.47 | 26.47 | +0.26 (+0.99%) | 3,543,758 |
25 Apr 2017 | CNY | 26.2 | 26.6 | 26.08 | 26.21 | 26.21 | +0.08 (+0.31%) | 3,198,300 |
24 Apr 2017 | CNY | 27.8 | 27.85 | 26.08 | 26.13 | 26.13 | -1.64 (-5.91%) | 4,782,900 |
21 Apr 2017 | CNY | 27.81 | 27.99 | 27.6 | 27.77 | 27.77 | +0.11 (+0.40%) | 3,082,700 |
20 Apr 2017 | CNY | 27.97 | 28.39 | 27.39 | 27.66 | 27.66 | -0.31 (-1.11%) | 4,306,000 |
19 Apr 2017 | CNY | 27.49 | 28.07 | 27.04 | 27.97 | 27.97 | +0.33 (+1.19%) | 4,875,600 |
18 Apr 2017 | CNY | 27.61 | 27.99 | 27.31 | 27.64 | 27.64 | +0.09 (+0.33%) | 4,027,300 |
17 Apr 2017 | CNY | 28.85 | 28.85 | 27.29 | 27.55 | 27.55 | -1.4 (-4.84%) | 5,522,000 |
14 Apr 2017 | CNY | 29.36 | 29.52 | 28.8 | 28.95 | 28.95 | -0.36 (-1.23%) | 4,480,052 |
13 Apr 2017 | CNY | 29.02 | 29.8 | 29 | 29.31 | 29.31 | +0.09 (+0.31%) | 4,403,677 |
12 Apr 2017 | CNY | 30 | 30.19 | 29.12 | 29.22 | 29.22 | -0.99 (-3.28%) | 5,293,905 |