Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Mar 2018 | CNY | 33.88 | 34.28 | 33.6 | 33.65 | 22.4333 | -0.52 (-1.52%) | 382,100 |
13 Mar 2018 | CNY | 34.95 | 34.95 | 34.16 | 34.17 | 22.78 | -0.61 (-1.75%) | 629,700 |
12 Mar 2018 | CNY | 34.68 | 35.27 | 34.5 | 34.78 | 23.1867 | +0.29 (+0.84%) | 773,830 |
9 Mar 2018 | CNY | 34.19 | 34.7 | 34.13 | 34.49 | 22.9933 | +0.25 (+0.73%) | 458,700 |
8 Mar 2018 | CNY | 34.18 | 34.43 | 34.18 | 34.24 | 22.8267 | +0.03 (+0.09%) | 168,900 |
7 Mar 2018 | CNY | 34.54 | 34.55 | 34.21 | 34.21 | 22.8067 | -0.15 (-0.44%) | 264,200 |
6 Mar 2018 | CNY | 34 | 34.46 | 34 | 34.36 | 22.9067 | +0.26 (+0.76%) | 313,814 |
5 Mar 2018 | CNY | 34.9 | 34.9 | 34.1 | 34.1 | 22.7333 | -0.66 (-1.90%) | 428,800 |
2 Mar 2018 | CNY | 34.27 | 34.93 | 34.27 | 34.76 | 23.1733 | +0.09 (+0.26%) | 319,200 |
1 Mar 2018 | CNY | 34.56 | 34.86 | 34.16 | 34.67 | 23.1133 | +0.11 (+0.32%) | 526,200 |
28 Feb 2018 | CNY | 34.48 | 34.78 | 34.14 | 34.56 | 23.04 | +0.38 (+1.11%) | 582,300 |
27 Feb 2018 | CNY | 34.66 | 35.4 | 34.1 | 34.18 | 22.7867 | -0.33 (-0.96%) | 550,700 |
26 Feb 2018 | CNY | 33.99 | 34.77 | 33.74 | 34.51 | 23.0067 | +0.81 (+2.40%) | 565,700 |
23 Feb 2018 | CNY | 33.4 | 34 | 33.05 | 33.7 | 22.4667 | +0.3 (+0.90%) | 444,400 |
22 Feb 2018 | CNY | 32.95 | 34 | 32.51 | 33.4 | 22.2667 | +0.52 (+1.58%) | 284,600 |
14 Feb 2018 | CNY | 32.45 | 33.13 | 32.22 | 32.88 | 21.92 | +0.43 (+1.33%) | 244,384 |
13 Feb 2018 | CNY | 32.82 | 33.4 | 32.2 | 32.45 | 21.6333 | -0.2 (-0.61%) | 324,391 |
12 Feb 2018 | CNY | 31.85 | 33.98 | 31.85 | 32.65 | 21.7667 | +1.05 (+3.32%) | 525,648 |
9 Feb 2018 | CNY | 32.8 | 32.8 | 31.01 | 31.6 | 21.0667 | -1.82 (-5.45%) | 627,600 |
8 Feb 2018 | CNY | 32.8 | 33.82 | 32.8 | 33.42 | 22.28 | +0.62 (+1.89%) | 489,787 |
7 Feb 2018 | CNY | 32.71 | 33.97 | 32.01 | 32.8 | 21.8667 | +0.19 (+0.58%) | 1,698,515 |
6 Feb 2018 | CNY | 33.76 | 35.16 | 30.77 | 32.61 | 21.74 | -1.57 (-4.59%) | 1,803,241 |
5 Feb 2018 | CNY | 34.62 | 36 | 33 | 34.18 | 22.7867 | -0.83 (-2.37%) | 472,600 |
2 Feb 2018 | CNY | 33.2 | 36 | 33.2 | 35.01 | 23.34 | 0.0 (0.0%) | 680,090 |
1 Feb 2018 | CNY | 38.55 | 38.55 | 34.88 | 35.01 | 23.34 | -3.49 (-9.06%) | 1,315,753 |
31 Jan 2018 | CNY | 38.5 | 38.5 | 38.5 | 38.5 | 25.6667 | 0.0 (0.0%) | 0 |
30 Jan 2018 | CNY | 38.5 | 38.5 | 38.5 | 38.5 | 25.6667 | 0.0 (0.0%) | 0 |
29 Jan 2018 | CNY | 38.5 | 38.5 | 38.5 | 38.5 | 25.6667 | 0.0 (0.0%) | 0 |
26 Jan 2018 | CNY | 38.5 | 38.5 | 38.5 | 38.5 | 25.6667 | 0.0 (0.0%) | 0 |
25 Jan 2018 | CNY | 38.5 | 38.5 | 38.5 | 38.5 | 25.6667 | 0.0 (0.0%) | 0 |