Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Dec 2016 | CNY | 36.45 | 36.7 | 36.4 | 36.6 | 36.6 | +0.16 (+0.44%) | 895,866 |
15 Dec 2016 | CNY | 36.47 | 36.77 | 36.2 | 36.44 | 36.44 | -0.11 (-0.30%) | 1,435,323 |
14 Dec 2016 | CNY | 37.26 | 37.4 | 36.47 | 36.55 | 36.55 | -0.86 (-2.30%) | 2,145,117 |
13 Dec 2016 | CNY | 37.2 | 37.69 | 36.9 | 37.41 | 37.41 | +0.16 (+0.43%) | 1,342,070 |
12 Dec 2016 | CNY | 38.91 | 39.18 | 37.2 | 37.25 | 37.25 | -1.52 (-3.92%) | 2,768,105 |
9 Dec 2016 | CNY | 38.69 | 39.18 | 38.65 | 38.77 | 38.77 | -0.13 (-0.33%) | 1,408,998 |
8 Dec 2016 | CNY | 38.51 | 39.45 | 38.37 | 38.9 | 38.9 | +0.39 (+1.01%) | 2,221,083 |
7 Dec 2016 | CNY | 38.45 | 38.61 | 38.2 | 38.51 | 38.51 | +0.16 (+0.42%) | 1,370,846 |
6 Dec 2016 | CNY | 38.48 | 38.58 | 38.3 | 38.35 | 38.35 | -0.13 (-0.34%) | 1,164,661 |
5 Dec 2016 | CNY | 38.51 | 39.5 | 38.18 | 38.48 | 38.48 | -0.4 (-1.03%) | 2,658,800 |
2 Dec 2016 | CNY | 39.45 | 39.9 | 38.84 | 38.88 | 38.88 | -0.66 (-1.67%) | 1,878,827 |
1 Dec 2016 | CNY | 39.1 | 39.6 | 39.01 | 39.54 | 39.54 | +0.52 (+1.33%) | 2,237,590 |
30 Nov 2016 | CNY | 39.67 | 39.67 | 38.89 | 39.02 | 39.02 | -0.71 (-1.79%) | 2,327,370 |
29 Nov 2016 | CNY | 39.59 | 40.88 | 39.43 | 39.73 | 39.73 | +0.14 (+0.35%) | 3,745,128 |
28 Nov 2016 | CNY | 40.05 | 40.1 | 39.51 | 39.59 | 39.59 | -0.67 (-1.66%) | 2,917,222 |
25 Nov 2016 | CNY | 38.55 | 40.36 | 38.31 | 40.26 | 40.26 | +1.65 (+4.27%) | 4,649,081 |
24 Nov 2016 | CNY | 38.56 | 38.83 | 38.35 | 38.61 | 38.61 | +0.02 (+0.05%) | 1,661,031 |
23 Nov 2016 | CNY | 38.33 | 38.88 | 38.05 | 38.59 | 38.59 | +0.29 (+0.76%) | 2,261,439 |
22 Nov 2016 | CNY | 37.78 | 38.3 | 37.7 | 38.3 | 38.3 | +0.53 (+1.40%) | 1,636,374 |
21 Nov 2016 | CNY | 37.7 | 38.02 | 37.66 | 37.77 | 37.77 | +0.07 (+0.19%) | 918,451 |
18 Nov 2016 | CNY | 38.08 | 38.08 | 37.64 | 37.7 | 37.7 | -0.23 (-0.61%) | 805,147 |
17 Nov 2016 | CNY | 37.97 | 38.1 | 37.81 | 37.93 | 37.93 | -0.13 (-0.34%) | 863,284 |
16 Nov 2016 | CNY | 38.11 | 38.29 | 38.02 | 38.06 | 38.06 | -0.08 (-0.21%) | 1,253,589 |
15 Nov 2016 | CNY | 38 | 38.26 | 37.8 | 38.14 | 38.14 | +0.16 (+0.42%) | 1,289,798 |
14 Nov 2016 | CNY | 38.08 | 38.38 | 37.85 | 37.98 | 37.98 | -0.11 (-0.29%) | 1,537,693 |
11 Nov 2016 | CNY | 37.88 | 38.1 | 37.69 | 38.09 | 38.09 | +0.34 (+0.90%) | 1,312,675 |
10 Nov 2016 | CNY | 37.57 | 37.9 | 37.52 | 37.75 | 37.75 | +0.41 (+1.10%) | 1,441,618 |
9 Nov 2016 | CNY | 37.91 | 37.94 | 37.01 | 37.34 | 37.34 | -0.44 (-1.16%) | 1,202,857 |
8 Nov 2016 | CNY | 37.61 | 37.89 | 37.53 | 37.78 | 37.78 | +0.24 (+0.64%) | 998,434 |
7 Nov 2016 | CNY | 37.47 | 37.62 | 37.38 | 37.54 | 37.54 | +0.07 (+0.19%) | 669,931 |