Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Apr 2017 | CNY | 30 | 31.3 | 29.91 | 31.2 | 31.2 | +1.15 (+3.83%) | 3,194,447 |
19 Apr 2017 | CNY | 29.75 | 30.12 | 29.08 | 30.05 | 30.05 | +0.25 (+0.84%) | 1,601,846 |
18 Apr 2017 | CNY | 30.44 | 30.58 | 29 | 29.8 | 29.8 | -0.79 (-2.58%) | 3,889,684 |
17 Apr 2017 | CNY | 30.74 | 31.48 | 30 | 30.59 | 30.59 | -0.51 (-1.64%) | 3,715,678 |
14 Apr 2017 | CNY | 30.23 | 31.16 | 30.23 | 31.1 | 31.1 | +0.59 (+1.93%) | 3,468,032 |
13 Apr 2017 | CNY | 29.59 | 30.83 | 29.59 | 30.51 | 30.51 | +0.72 (+2.42%) | 1,892,940 |
12 Apr 2017 | CNY | 29.63 | 30.33 | 29.63 | 29.79 | 29.79 | -0.34 (-1.13%) | 1,137,604 |
11 Apr 2017 | CNY | 30.57 | 30.57 | 28.28 | 30.13 | 30.13 | -0.46 (-1.50%) | 2,841,668 |
10 Apr 2017 | CNY | 30.96 | 31.1 | 30.16 | 30.59 | 30.59 | -0.21 (-0.68%) | 2,293,894 |
7 Apr 2017 | CNY | 30.53 | 30.9 | 30.08 | 30.8 | 30.8 | +0.25 (+0.82%) | 2,155,546 |
6 Apr 2017 | CNY | 30.5 | 30.6 | 30.18 | 30.55 | 30.55 | 0.0 (0.0%) | 2,125,737 |
5 Apr 2017 | CNY | 29.02 | 30.62 | 29 | 30.55 | 30.55 | +1.53 (+5.27%) | 1,918,093 |
31 Mar 2017 | CNY | 28.87 | 29.25 | 28.68 | 29.02 | 29.02 | +0.05 (+0.17%) | 1,897,629 |
30 Mar 2017 | CNY | 29.42 | 29.55 | 28.53 | 28.97 | 28.97 | -0.28 (-0.96%) | 2,656,105 |
29 Mar 2017 | CNY | 30.05 | 30.46 | 28.42 | 29.25 | 29.25 | -0.79 (-2.63%) | 3,025,571 |
28 Mar 2017 | CNY | 29.91 | 30.66 | 29.91 | 30.04 | 30.04 | +0.16 (+0.54%) | 1,734,525 |
27 Mar 2017 | CNY | 30.66 | 30.66 | 29.8 | 29.88 | 29.88 | -0.59 (-1.94%) | 2,428,392 |
24 Mar 2017 | CNY | 30.72 | 30.9 | 30.45 | 30.47 | 30.47 | -0.27 (-0.88%) | 2,013,488 |
23 Mar 2017 | CNY | 31.27 | 31.44 | 30.15 | 30.74 | 30.74 | -0.54 (-1.73%) | 4,682,318 |
22 Mar 2017 | CNY | 31 | 31.51 | 30.81 | 31.28 | 31.28 | 0.0 (0.0%) | 3,015,248 |
21 Mar 2017 | CNY | 30.88 | 31.3 | 30.55 | 31.28 | 31.28 | +0.55 (+1.79%) | 3,703,409 |
20 Mar 2017 | CNY | 30.2 | 30.78 | 30.15 | 30.73 | 30.73 | +0.53 (+1.75%) | 3,218,268 |
17 Mar 2017 | CNY | 30.9 | 30.91 | 30.04 | 30.2 | 30.2 | -0.73 (-2.36%) | 4,739,956 |
16 Mar 2017 | CNY | 30 | 31.5 | 29.93 | 30.93 | 30.93 | +0.83 (+2.76%) | 7,068,485 |
15 Mar 2017 | CNY | 29.25 | 30.58 | 29.25 | 30.1 | 30.1 | +0.61 (+2.07%) | 6,883,759 |
14 Mar 2017 | CNY | 29.12 | 29.56 | 29.01 | 29.49 | 29.49 | +0.23 (+0.79%) | 4,479,140 |
13 Mar 2017 | CNY | 28.71 | 29.35 | 28.36 | 29.26 | 29.26 | +0.57 (+1.99%) | 3,285,058 |
10 Mar 2017 | CNY | 28.57 | 28.9 | 28.32 | 28.69 | 28.69 | +0.13 (+0.46%) | 2,344,691 |
9 Mar 2017 | CNY | 29.05 | 29.27 | 28.46 | 28.56 | 28.56 | -0.73 (-2.49%) | 3,155,739 |
8 Mar 2017 | CNY | 28.6 | 29.37 | 28.3 | 29.29 | 29.29 | +0.52 (+1.81%) | 4,500,553 |