Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | CNY | 32.26 | 32.51 | 32.15 | 32.38 | 32.38 | +0.21 (+0.65%) | 1,232,527 |
20 Mar 2017 | CNY | 32.06 | 32.2 | 31.77 | 32.17 | 32.17 | +0.11 (+0.34%) | 1,000,736 |
17 Mar 2017 | CNY | 32.16 | 32.41 | 31.98 | 32.06 | 32.06 | -0.11 (-0.34%) | 1,412,054 |
16 Mar 2017 | CNY | 31.62 | 32.28 | 31.62 | 32.17 | 32.17 | +0.54 (+1.71%) | 1,238,091 |
15 Mar 2017 | CNY | 32.1 | 32.12 | 31.45 | 31.63 | 31.63 | -0.47 (-1.46%) | 2,491,719 |
14 Mar 2017 | CNY | 32.46 | 32.5 | 32 | 32.1 | 32.1 | -0.28 (-0.86%) | 1,568,394 |
13 Mar 2017 | CNY | 32.37 | 32.63 | 32.15 | 32.38 | 32.38 | +0.01 (+0.03%) | 1,363,156 |
10 Mar 2017 | CNY | 32.78 | 32.82 | 32.28 | 32.37 | 32.37 | -0.33 (-1.01%) | 920,119 |
9 Mar 2017 | CNY | 33.01 | 33.07 | 32.42 | 32.7 | 32.7 | -0.4 (-1.21%) | 996,861 |
8 Mar 2017 | CNY | 33.42 | 33.48 | 33.03 | 33.1 | 33.1 | -0.4 (-1.19%) | 823,814 |
7 Mar 2017 | CNY | 33.31 | 33.66 | 33.27 | 33.5 | 33.5 | +0.1 (+0.30%) | 1,094,151 |
6 Mar 2017 | CNY | 33.28 | 33.5 | 33.15 | 33.4 | 33.4 | +0.19 (+0.57%) | 1,164,736 |
3 Mar 2017 | CNY | 33.01 | 33.3 | 32.56 | 33.21 | 33.21 | +0.14 (+0.42%) | 1,112,361 |
2 Mar 2017 | CNY | 32.76 | 33.2 | 32.7 | 33.07 | 33.07 | +0.22 (+0.67%) | 1,067,297 |
1 Mar 2017 | CNY | 33.15 | 33.38 | 32.85 | 32.85 | 32.85 | -0.47 (-1.41%) | 1,111,475 |
28 Feb 2017 | CNY | 32.95 | 33.36 | 32.73 | 33.32 | 33.32 | +0.35 (+1.06%) | 966,918 |
27 Feb 2017 | CNY | 32.86 | 33.12 | 32.4 | 32.97 | 32.97 | +0.08 (+0.24%) | 859,363 |
24 Feb 2017 | CNY | 32.71 | 33.05 | 32.71 | 32.89 | 32.89 | +0.03 (+0.09%) | 651,166 |
23 Feb 2017 | CNY | 33 | 33.1 | 32.66 | 32.86 | 32.86 | -0.18 (-0.54%) | 838,430 |
22 Feb 2017 | CNY | 32.23 | 33.14 | 32.23 | 33.04 | 33.04 | +0.81 (+2.51%) | 1,487,816 |
21 Feb 2017 | CNY | 31.88 | 32.35 | 31.69 | 32.23 | 32.23 | +0.35 (+1.10%) | 600,838 |
20 Feb 2017 | CNY | 31.79 | 32.07 | 31.49 | 31.88 | 31.88 | +0.32 (+1.01%) | 802,555 |
17 Feb 2017 | CNY | 32.39 | 32.4 | 31.5 | 31.56 | 31.56 | -0.78 (-2.41%) | 793,434 |
16 Feb 2017 | CNY | 32.18 | 32.5 | 32.14 | 32.34 | 32.34 | +0.19 (+0.59%) | 473,475 |
15 Feb 2017 | CNY | 32.68 | 32.76 | 32.1 | 32.15 | 32.15 | -0.5 (-1.53%) | 707,327 |
14 Feb 2017 | CNY | 32.69 | 32.79 | 32.46 | 32.65 | 32.65 | -0.04 (-0.12%) | 661,707 |
13 Feb 2017 | CNY | 32.33 | 32.9 | 32.2 | 32.69 | 32.69 | +0.36 (+1.11%) | 885,228 |
10 Feb 2017 | CNY | 32.8 | 32.99 | 32.3 | 32.33 | 32.33 | -0.36 (-1.10%) | 993,496 |
9 Feb 2017 | CNY | 32.48 | 32.78 | 32.44 | 32.69 | 32.69 | +0.19 (+0.58%) | 845,971 |
8 Feb 2017 | CNY | 32.4 | 32.6 | 32.08 | 32.5 | 32.5 | +0.06 (+0.18%) | 555,013 |