Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Sep 2016 | CNY | 51.36 | 52.4 | 51.36 | 51.92 | 9.5441 | +0.58 (+1.13%) | 3,189,432 |
14 Sep 2016 | CNY | 52.45 | 52.45 | 50.8 | 51.34 | 9.4375 | -1.22 (-2.32%) | 4,724,406 |
13 Sep 2016 | CNY | 53.9 | 54.18 | 52.08 | 52.56 | 9.6618 | -0.84 (-1.57%) | 6,570,193 |
12 Sep 2016 | CNY | 56 | 56.14 | 53.25 | 53.4 | 9.8162 | -4.09 (-7.11%) | 10,530,439 |
9 Sep 2016 | CNY | 58.4 | 59.2 | 57.42 | 57.49 | 10.568 | -0.54 (-0.93%) | 6,414,547 |
8 Sep 2016 | CNY | 56.26 | 59.48 | 56.22 | 58.03 | 10.6673 | +1.62 (+2.87%) | 11,406,492 |
7 Sep 2016 | CNY | 57.6 | 57.6 | 56.38 | 56.41 | 10.3695 | -1.43 (-2.47%) | 6,686,786 |
6 Sep 2016 | CNY | 55.85 | 58.5 | 55.17 | 57.84 | 10.6324 | +2.2 (+3.95%) | 10,116,034 |
5 Sep 2016 | CNY | 55.58 | 56.25 | 55.42 | 55.64 | 10.2279 | +0.06 (+0.11%) | 2,738,919 |
2 Sep 2016 | CNY | 56.2 | 56.8 | 55.51 | 55.58 | 10.2169 | -0.87 (-1.54%) | 4,174,399 |
1 Sep 2016 | CNY | 57.33 | 57.34 | 56.42 | 56.45 | 10.3768 | -0.83 (-1.45%) | 3,934,399 |
31 Aug 2016 | CNY | 57.61 | 57.91 | 56.82 | 57.28 | 10.5294 | -0.32 (-0.56%) | 3,898,696 |
30 Aug 2016 | CNY | 56.65 | 58.69 | 56.64 | 57.6 | 10.5882 | +1.14 (+2.02%) | 6,848,253 |
29 Aug 2016 | CNY | 56.62 | 57.13 | 56.38 | 56.46 | 10.3787 | -0.39 (-0.69%) | 3,084,813 |
26 Aug 2016 | CNY | 57.3 | 57.34 | 56.8 | 56.85 | 10.4504 | -0.11 (-0.19%) | 4,244,816 |
25 Aug 2016 | CNY | 57.16 | 57.43 | 55.81 | 56.96 | 10.4706 | -0.2 (-0.35%) | 5,112,826 |
24 Aug 2016 | CNY | 57.38 | 57.5 | 56.8 | 57.16 | 10.5074 | -0.26 (-0.45%) | 4,161,587 |
23 Aug 2016 | CNY | 59.45 | 59.5 | 56.29 | 57.42 | 10.5551 | -1.8 (-3.04%) | 9,059,628 |
22 Aug 2016 | CNY | 59.5 | 60.48 | 59.15 | 59.22 | 10.886 | -0.36 (-0.60%) | 5,243,046 |
19 Aug 2016 | CNY | 59.26 | 60.25 | 59.26 | 59.58 | 10.9522 | -0.1 (-0.17%) | 5,259,055 |
18 Aug 2016 | CNY | 59.8 | 61.2 | 59.5 | 59.68 | 10.9706 | -0.22 (-0.37%) | 7,421,763 |
17 Aug 2016 | CNY | 59.8 | 60.55 | 59.01 | 59.9 | 11.011 | -0.4 (-0.66%) | 8,637,050 |
16 Aug 2016 | CNY | 58.86 | 61.98 | 58.53 | 60.3 | 11.0846 | +1.95 (+3.34%) | 16,701,820 |
15 Aug 2016 | CNY | 57.57 | 58.94 | 56.4 | 58.35 | 10.7261 | +1.11 (+1.94%) | 8,989,202 |
12 Aug 2016 | CNY | 56.48 | 57.99 | 56.45 | 57.24 | 10.5221 | +0.34 (+0.60%) | 4,769,291 |
11 Aug 2016 | CNY | 58.3 | 58.34 | 56.8 | 56.9 | 10.4596 | -1.91 (-3.25%) | 7,099,150 |
10 Aug 2016 | CNY | 58.65 | 60.2 | 58.31 | 58.81 | 10.8107 | +0.3 (+0.51%) | 8,184,165 |
9 Aug 2016 | CNY | 58.55 | 59.23 | 57.81 | 58.51 | 10.7555 | +0.38 (+0.65%) | 6,751,308 |
8 Aug 2016 | CNY | 58.11 | 58.21 | 56.74 | 58.13 | 10.6857 | -0.61 (-1.04%) | 5,244,754 |
5 Aug 2016 | CNY | 59.79 | 60.2 | 58.52 | 58.74 | 10.7978 | -1.8 (-2.97%) | 8,291,091 |