Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Feb 2018 | CNY | 47.63 | 48.07 | 45.05 | 45.31 | 45.31 | -2.84 (-5.90%) | 1,462,878 |
5 Feb 2018 | CNY | 48.49 | 49 | 47.12 | 48.15 | 48.15 | -0.34 (-0.70%) | 1,385,665 |
2 Feb 2018 | CNY | 50.25 | 50.25 | 48 | 48.49 | 48.49 | -1.77 (-3.52%) | 1,390,900 |
1 Feb 2018 | CNY | 52.06 | 52.3 | 49.75 | 50.26 | 50.26 | -1.8 (-3.46%) | 964,333 |
31 Jan 2018 | CNY | 51.89 | 52.47 | 51.23 | 52.06 | 52.06 | +0.06 (+0.12%) | 529,865 |
30 Jan 2018 | CNY | 53.88 | 54.05 | 51.86 | 52 | 52 | -1.86 (-3.45%) | 1,133,806 |
29 Jan 2018 | CNY | 55.34 | 55.34 | 53.4 | 53.86 | 53.86 | -1.63 (-2.94%) | 522,155 |
26 Jan 2018 | CNY | 56.38 | 56.45 | 54.69 | 55.49 | 55.49 | -0.91 (-1.61%) | 540,201 |
25 Jan 2018 | CNY | 55.6 | 56.54 | 54.85 | 56.4 | 56.4 | +0.83 (+1.49%) | 967,103 |
24 Jan 2018 | CNY | 54.67 | 55.75 | 54.09 | 55.57 | 55.57 | +0.91 (+1.66%) | 569,550 |
23 Jan 2018 | CNY | 54.5 | 55.65 | 53.9 | 54.66 | 54.66 | +0.66 (+1.22%) | 667,380 |
22 Jan 2018 | CNY | 55.6 | 55.6 | 53.8 | 54 | 54 | -1.6 (-2.88%) | 1,321,155 |
19 Jan 2018 | CNY | 55.44 | 55.87 | 55.01 | 55.6 | 55.6 | +0.17 (+0.31%) | 444,979 |
18 Jan 2018 | CNY | 54.45 | 55.98 | 54.24 | 55.43 | 55.43 | +1.05 (+1.93%) | 962,385 |
17 Jan 2018 | CNY | 53.88 | 54.69 | 52.51 | 54.38 | 54.38 | +0.14 (+0.26%) | 996,050 |
16 Jan 2018 | CNY | 53.87 | 54.3 | 53.51 | 54.24 | 54.24 | +0.34 (+0.63%) | 885,359 |
15 Jan 2018 | CNY | 56.95 | 56.95 | 53.54 | 53.9 | 53.9 | -2.86 (-5.04%) | 1,871,204 |
12 Jan 2018 | CNY | 57.9 | 58.11 | 56.63 | 56.76 | 56.76 | -1.41 (-2.42%) | 884,257 |
11 Jan 2018 | CNY | 57.41 | 58.4 | 56.8 | 58.17 | 58.17 | +0.76 (+1.32%) | 376,400 |
10 Jan 2018 | CNY | 58.99 | 59.09 | 57.18 | 57.41 | 57.41 | -1.84 (-3.11%) | 742,596 |
9 Jan 2018 | CNY | 58 | 59.27 | 57.6 | 59.25 | 59.25 | +0.85 (+1.46%) | 567,375 |
8 Jan 2018 | CNY | 59.5 | 59.5 | 57 | 58.4 | 58.4 | -1.17 (-1.96%) | 1,144,094 |
5 Jan 2018 | CNY | 60.72 | 60.72 | 59.5 | 59.57 | 59.57 | -1.17 (-1.93%) | 507,488 |
4 Jan 2018 | CNY | 59.59 | 60.89 | 59.35 | 60.74 | 60.74 | +1.15 (+1.93%) | 912,057 |
3 Jan 2018 | CNY | 59.24 | 60 | 59.24 | 59.59 | 59.59 | +0.35 (+0.59%) | 904,288 |
2 Jan 2018 | CNY | 61.67 | 61.69 | 58.88 | 59.24 | 59.24 | -2.44 (-3.96%) | 1,470,201 |
29 Dec 2017 | CNY | 64.5 | 64.5 | 60.55 | 61.68 | 61.68 | +0.1 (+0.16%) | 838,700 |
28 Dec 2017 | CNY | 61.45 | 61.62 | 59.98 | 61.58 | 61.58 | -0.21 (-0.34%) | 1,148,089 |
27 Dec 2017 | CNY | 63.35 | 63.88 | 59.91 | 61.79 | 61.79 | -2.11 (-3.30%) | 1,395,688 |
26 Dec 2017 | CNY | 63.99 | 64.47 | 62.6 | 63.9 | 63.9 | -0.3 (-0.47%) | 788,297 |