Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Mar 2017 | CNY | 36.86 | 37.34 | 36.82 | 37.28 | 37.28 | +0.42 (+1.14%) | 1,397,428 |
17 Mar 2017 | CNY | 37 | 37.34 | 36.84 | 36.86 | 36.86 | -0.14 (-0.38%) | 2,083,785 |
16 Mar 2017 | CNY | 36.7 | 37.09 | 36.7 | 37 | 37 | +0.44 (+1.20%) | 2,124,553 |
15 Mar 2017 | CNY | 36.67 | 36.89 | 36.46 | 36.56 | 36.56 | -0.14 (-0.38%) | 1,470,179 |
14 Mar 2017 | CNY | 37 | 37.1 | 36.56 | 36.7 | 36.7 | -0.37 (-1.00%) | 1,745,045 |
13 Mar 2017 | CNY | 36.75 | 37.09 | 36.4 | 37.07 | 37.07 | +0.36 (+0.98%) | 2,178,839 |
10 Mar 2017 | CNY | 37.19 | 37.36 | 36.62 | 36.71 | 36.71 | -0.45 (-1.21%) | 2,122,319 |
9 Mar 2017 | CNY | 36.8 | 39.3 | 36.72 | 37.16 | 37.16 | +0.28 (+0.76%) | 3,544,073 |
8 Mar 2017 | CNY | 36.55 | 36.96 | 36.25 | 36.88 | 36.88 | +0.37 (+1.01%) | 1,591,305 |
7 Mar 2017 | CNY | 36.36 | 36.88 | 36.23 | 36.51 | 36.51 | +0.19 (+0.52%) | 2,156,606 |
6 Mar 2017 | CNY | 35.91 | 36.35 | 35.88 | 36.32 | 36.32 | +0.36 (+1.00%) | 1,187,382 |
3 Mar 2017 | CNY | 35.73 | 36.05 | 35.68 | 35.96 | 35.96 | +0.22 (+0.62%) | 1,176,990 |
2 Mar 2017 | CNY | 36.45 | 36.45 | 35.71 | 35.74 | 35.74 | -0.52 (-1.43%) | 1,536,318 |
1 Mar 2017 | CNY | 36.16 | 36.45 | 36.08 | 36.26 | 36.26 | +0.05 (+0.14%) | 1,368,841 |
28 Feb 2017 | CNY | 36.01 | 36.25 | 35.96 | 36.21 | 36.21 | +0.2 (+0.56%) | 1,020,818 |
27 Feb 2017 | CNY | 36.54 | 36.6 | 35.8 | 36.01 | 36.01 | -0.53 (-1.45%) | 1,739,398 |
24 Feb 2017 | CNY | 36.53 | 36.69 | 36.22 | 36.54 | 36.54 | -0.1 (-0.27%) | 1,628,285 |
23 Feb 2017 | CNY | 36.76 | 37.15 | 36.4 | 36.64 | 36.64 | -0.17 (-0.46%) | 2,783,369 |
22 Feb 2017 | CNY | 36.2 | 36.83 | 36.13 | 36.81 | 36.81 | +0.62 (+1.71%) | 4,677,338 |
21 Feb 2017 | CNY | 36.3 | 36.3 | 35.91 | 36.19 | 36.19 | -0.03 (-0.08%) | 2,780,916 |
20 Feb 2017 | CNY | 35.45 | 36.45 | 35.35 | 36.22 | 36.22 | +0.76 (+2.14%) | 3,873,049 |
17 Feb 2017 | CNY | 35.62 | 35.86 | 35.33 | 35.46 | 35.46 | -0.15 (-0.42%) | 1,924,694 |
16 Feb 2017 | CNY | 35.73 | 35.73 | 35.4 | 35.61 | 35.61 | -0.04 (-0.11%) | 1,372,385 |
15 Feb 2017 | CNY | 35.9 | 36.08 | 35.6 | 35.65 | 35.65 | -0.2 (-0.56%) | 1,371,341 |
14 Feb 2017 | CNY | 36.26 | 36.26 | 35.72 | 35.85 | 35.85 | -0.4 (-1.10%) | 1,673,948 |
13 Feb 2017 | CNY | 35.82 | 36.68 | 35.75 | 36.25 | 36.25 | +0.43 (+1.20%) | 2,408,260 |
10 Feb 2017 | CNY | 35.9 | 36.06 | 35.74 | 35.82 | 35.82 | -0.08 (-0.22%) | 912,452 |
9 Feb 2017 | CNY | 35.59 | 36.04 | 35.51 | 35.9 | 35.9 | +0.26 (+0.73%) | 1,086,367 |
8 Feb 2017 | CNY | 35.38 | 35.69 | 35.13 | 35.64 | 35.64 | +0.25 (+0.71%) | 704,122 |
7 Feb 2017 | CNY | 35.34 | 35.43 | 35.2 | 35.39 | 35.39 | +0.05 (+0.14%) | 586,986 |