Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Jan 2018 | CNY | 38.17 | 38.45 | 38.09 | 38.43 | 25.62 | +0.26 (+0.68%) | 362,333 |
22 Jan 2018 | CNY | 37.68 | 38.68 | 37.68 | 38.17 | 25.4467 | +0.15 (+0.39%) | 564,752 |
19 Jan 2018 | CNY | 37.46 | 39.1 | 37.46 | 38.02 | 25.3467 | -0.31 (-0.81%) | 1,116,190 |
18 Jan 2018 | CNY | 37.69 | 38.51 | 37.58 | 38.33 | 25.5533 | +0.27 (+0.71%) | 835,296 |
17 Jan 2018 | CNY | 36.61 | 38.08 | 36.61 | 38.06 | 25.3733 | +1.51 (+4.13%) | 1,179,994 |
16 Jan 2018 | CNY | 36.5 | 37.07 | 36.1 | 36.55 | 24.3667 | +0.2 (+0.55%) | 257,600 |
15 Jan 2018 | CNY | 36 | 37 | 35.79 | 36.35 | 24.2333 | +0.1 (+0.28%) | 742,800 |
12 Jan 2018 | CNY | 36.44 | 37.49 | 36.22 | 36.25 | 24.1667 | -0.66 (-1.79%) | 655,958 |
11 Jan 2018 | CNY | 37 | 37.39 | 36 | 36.91 | 24.6067 | -0.77 (-2.04%) | 440,338 |
10 Jan 2018 | CNY | 37.6 | 38.7 | 36.87 | 37.68 | 25.12 | -0.32 (-0.84%) | 664,100 |
9 Jan 2018 | CNY | 38.57 | 38.57 | 37 | 38 | 25.3333 | +0.43 (+1.14%) | 811,871 |
8 Jan 2018 | CNY | 36.35 | 37.7 | 36.1 | 37.57 | 25.0467 | +1.22 (+3.36%) | 803,802 |
5 Jan 2018 | CNY | 35.18 | 37.3 | 35 | 36.35 | 24.2333 | +1 (+2.83%) | 566,110 |
4 Jan 2018 | CNY | 35.47 | 35.49 | 35.01 | 35.35 | 23.5667 | +0.1 (+0.28%) | 263,810 |
3 Jan 2018 | CNY | 34.95 | 35.25 | 34.75 | 35.25 | 23.5 | +0.37 (+1.06%) | 259,199 |
2 Jan 2018 | CNY | 34.86 | 35.46 | 34.5 | 34.88 | 23.2533 | +0.01 (+0.03%) | 272,000 |
29 Dec 2017 | CNY | 33.99 | 35.68 | 33.52 | 34.87 | 23.2467 | +0.55 (+1.60%) | 764,297 |
28 Dec 2017 | CNY | 34.31 | 34.5 | 32.15 | 34.32 | 22.88 | +0.02 (+0.06%) | 769,569 |
27 Dec 2017 | CNY | 36.15 | 36.15 | 34 | 34.3 | 22.8667 | -2.21 (-6.05%) | 1,044,054 |
26 Dec 2017 | CNY | 35.99 | 36.72 | 35.82 | 36.51 | 24.34 | +0.45 (+1.25%) | 368,451 |
25 Dec 2017 | CNY | 36.26 | 36.27 | 35.51 | 36.06 | 24.04 | -0.2 (-0.55%) | 307,803 |
22 Dec 2017 | CNY | 36.84 | 37.13 | 36.19 | 36.26 | 24.1733 | -0.54 (-1.47%) | 390,800 |
21 Dec 2017 | CNY | 36.67 | 36.8 | 36.37 | 36.8 | 24.5333 | +0.13 (+0.35%) | 306,861 |
20 Dec 2017 | CNY | 36.54 | 36.83 | 36.22 | 36.67 | 24.4467 | -0.03 (-0.08%) | 624,272 |
19 Dec 2017 | CNY | 36.47 | 36.99 | 36.4 | 36.7 | 24.4667 | +0.31 (+0.85%) | 218,768 |
18 Dec 2017 | CNY | 36.5 | 37 | 36.39 | 36.39 | 24.26 | -0.07 (-0.19%) | 268,400 |
15 Dec 2017 | CNY | 36.73 | 36.73 | 36.26 | 36.46 | 24.3067 | -0.14 (-0.38%) | 261,937 |
14 Dec 2017 | CNY | 36.54 | 36.86 | 36.34 | 36.6 | 24.4 | -0.03 (-0.08%) | 280,000 |
13 Dec 2017 | CNY | 36.19 | 36.85 | 36.19 | 36.63 | 24.42 | +0.32 (+0.88%) | 310,956 |
12 Dec 2017 | CNY | 36.5 | 36.5 | 36 | 36.31 | 24.2067 | +0.04 (+0.11%) | 415,050 |