Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Dec 2017 | CNY | 34.7 | 35.18 | 34.7 | 35.01 | 35.01 | +0.44 (+1.27%) | 1,316,869 |
8 Dec 2017 | CNY | 34.22 | 34.71 | 34.18 | 34.57 | 34.57 | +0.39 (+1.14%) | 1,145,446 |
7 Dec 2017 | CNY | 34.31 | 34.34 | 34.12 | 34.18 | 34.18 | -0.12 (-0.35%) | 675,900 |
6 Dec 2017 | CNY | 34.28 | 34.34 | 33.7 | 34.3 | 34.3 | 0.0 (0.0%) | 1,283,074 |
5 Dec 2017 | CNY | 34.94 | 35.45 | 34.03 | 34.3 | 34.3 | -0.66 (-1.89%) | 2,086,524 |
4 Dec 2017 | CNY | 34.88 | 35.25 | 34.5 | 34.96 | 34.96 | +0.01 (+0.03%) | 1,159,453 |
1 Dec 2017 | CNY | 34.57 | 34.98 | 34.57 | 34.95 | 34.95 | +0.39 (+1.13%) | 971,600 |
30 Nov 2017 | CNY | 34.59 | 34.68 | 34.4 | 34.56 | 34.56 | -0.12 (-0.35%) | 897,834 |
29 Nov 2017 | CNY | 34.95 | 34.98 | 34.29 | 34.68 | 34.68 | -0.17 (-0.49%) | 1,510,709 |
28 Nov 2017 | CNY | 34.6 | 34.95 | 34.48 | 34.85 | 34.85 | +0.25 (+0.72%) | 1,011,102 |
27 Nov 2017 | CNY | 34.76 | 34.99 | 34.5 | 34.6 | 34.6 | -0.16 (-0.46%) | 1,267,211 |
24 Nov 2017 | CNY | 35 | 35.1 | 34.51 | 34.76 | 34.76 | -0.29 (-0.83%) | 1,664,231 |
23 Nov 2017 | CNY | 35.97 | 36.11 | 35.04 | 35.05 | 35.05 | -0.86 (-2.39%) | 2,386,763 |
22 Nov 2017 | CNY | 36.21 | 36.5 | 35.62 | 35.91 | 35.91 | -0.3 (-0.83%) | 2,204,508 |
21 Nov 2017 | CNY | 35.8 | 36.59 | 35.64 | 36.21 | 36.21 | +0.4 (+1.12%) | 2,398,525 |
20 Nov 2017 | CNY | 35.16 | 35.88 | 35.15 | 35.81 | 35.81 | -0.09 (-0.25%) | 2,811,681 |
17 Nov 2017 | CNY | 37.57 | 37.7 | 35.9 | 35.9 | 35.9 | -1.64 (-4.37%) | 4,693,034 |
16 Nov 2017 | CNY | 37.32 | 37.89 | 37.05 | 37.54 | 37.54 | +0.19 (+0.51%) | 2,781,911 |
15 Nov 2017 | CNY | 37.6 | 37.93 | 36.88 | 37.35 | 37.35 | -0.31 (-0.82%) | 2,868,628 |
14 Nov 2017 | CNY | 39.5 | 39.56 | 37.24 | 37.66 | 37.66 | -1.5 (-3.83%) | 6,183,093 |
13 Nov 2017 | CNY | 38.65 | 39.16 | 38.31 | 39.16 | 39.16 | +0.52 (+1.35%) | 4,351,812 |
10 Nov 2017 | CNY | 37.94 | 38.93 | 37.88 | 38.64 | 38.64 | +0.7 (+1.85%) | 4,073,468 |
9 Nov 2017 | CNY | 38.05 | 38.17 | 37.63 | 37.94 | 37.94 | +0.02 (+0.05%) | 1,797,889 |
8 Nov 2017 | CNY | 38 | 38.6 | 37.84 | 37.92 | 37.92 | -0.3 (-0.78%) | 2,599,293 |
7 Nov 2017 | CNY | 38 | 38.8 | 37.9 | 38.22 | 38.22 | +0.02 (+0.05%) | 3,832,154 |
6 Nov 2017 | CNY | 37.35 | 38.38 | 37.21 | 38.2 | 38.2 | +0.83 (+2.22%) | 3,254,891 |
3 Nov 2017 | CNY | 38.3 | 38.65 | 37.12 | 37.37 | 37.37 | -1.13 (-2.94%) | 5,188,568 |
2 Nov 2017 | CNY | 39.14 | 39.73 | 38.23 | 38.5 | 38.5 | -0.96 (-2.43%) | 4,392,156 |
1 Nov 2017 | CNY | 39.6 | 40.39 | 39.26 | 39.46 | 39.46 | -0.17 (-0.43%) | 3,218,373 |
31 Oct 2017 | CNY | 39.65 | 39.88 | 39.01 | 39.63 | 39.63 | -0.02 (-0.05%) | 3,089,590 |