Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Dec 2017 | CNY | 61.3 | 61.99 | 60.1 | 61.19 | 61.19 | -0.17 (-0.28%) | 711,224 |
11 Dec 2017 | CNY | 58.84 | 61.47 | 58.56 | 61.36 | 61.36 | +2.35 (+3.98%) | 1,315,271 |
8 Dec 2017 | CNY | 57.3 | 60.49 | 57.3 | 59.01 | 59.01 | +1.75 (+3.06%) | 1,220,090 |
7 Dec 2017 | CNY | 56.64 | 57.84 | 56.33 | 57.26 | 57.26 | +0.26 (+0.46%) | 1,091,050 |
6 Dec 2017 | CNY | 60 | 60 | 54.91 | 57 | 57 | -2.47 (-4.15%) | 1,764,803 |
5 Dec 2017 | CNY | 62.31 | 63.12 | 58.3 | 59.47 | 59.47 | -2.84 (-4.56%) | 869,260 |
4 Dec 2017 | CNY | 63.3 | 63.66 | 62.22 | 62.31 | 62.31 | -0.6 (-0.95%) | 380,250 |
1 Dec 2017 | CNY | 61.42 | 63.46 | 61.01 | 62.91 | 62.91 | +1.4 (+2.28%) | 648,058 |
30 Nov 2017 | CNY | 61.32 | 61.69 | 60.32 | 61.51 | 61.51 | +0.23 (+0.38%) | 390,550 |
29 Nov 2017 | CNY | 60.98 | 61.5 | 60 | 61.28 | 61.28 | +0.3 (+0.49%) | 381,488 |
28 Nov 2017 | CNY | 60.2 | 61.18 | 59.63 | 60.98 | 60.98 | +0.78 (+1.30%) | 301,912 |
27 Nov 2017 | CNY | 61.85 | 62.26 | 60 | 60.2 | 60.2 | -1.59 (-2.57%) | 360,862 |
24 Nov 2017 | CNY | 62.18 | 62.89 | 61.36 | 61.79 | 61.79 | -0.81 (-1.29%) | 380,534 |
23 Nov 2017 | CNY | 64.8 | 64.8 | 61.08 | 62.6 | 62.6 | -2.23 (-3.44%) | 947,148 |
22 Nov 2017 | CNY | 63.2 | 65.8 | 63.2 | 64.83 | 64.83 | +1.83 (+2.90%) | 1,050,603 |
21 Nov 2017 | CNY | 64.36 | 65.49 | 62 | 63 | 63 | -1.55 (-2.40%) | 1,677,462 |
20 Nov 2017 | CNY | 63.52 | 65.25 | 61.5 | 64.55 | 64.55 | +0.94 (+1.48%) | 780,247 |
17 Nov 2017 | CNY | 66.56 | 66.66 | 63.61 | 63.61 | 63.61 | -2.95 (-4.43%) | 1,038,950 |
16 Nov 2017 | CNY | 65.92 | 66.76 | 63.89 | 66.56 | 66.56 | +0.67 (+1.02%) | 810,491 |
15 Nov 2017 | CNY | 64.56 | 65.95 | 64.56 | 65.89 | 65.89 | +0.6 (+0.92%) | 794,228 |
14 Nov 2017 | CNY | 66.08 | 66.59 | 64.24 | 65.29 | 65.29 | -1.34 (-2.01%) | 1,361,667 |
13 Nov 2017 | CNY | 67.12 | 68.12 | 65.49 | 66.63 | 66.63 | -0.46 (-0.69%) | 1,182,310 |
10 Nov 2017 | CNY | 66 | 68.38 | 65.51 | 67.09 | 67.09 | -0.04 (-0.06%) | 1,089,359 |
9 Nov 2017 | CNY | 65.84 | 67.66 | 65.06 | 67.13 | 67.13 | +1.13 (+1.71%) | 1,391,289 |
8 Nov 2017 | CNY | 67.7 | 67.81 | 65.5 | 66 | 66 | -1.5 (-2.22%) | 1,913,667 |
7 Nov 2017 | CNY | 69.01 | 70.4 | 67 | 67.5 | 67.5 | -2.6 (-3.71%) | 2,263,053 |
6 Nov 2017 | CNY | 65.02 | 70.16 | 64.21 | 70.1 | 70.1 | +5.22 (+8.05%) | 2,367,571 |
3 Nov 2017 | CNY | 63.38 | 65.4 | 62.4 | 64.88 | 64.88 | +1.85 (+2.94%) | 1,648,852 |
2 Nov 2017 | CNY | 60.95 | 63.27 | 59.56 | 63.03 | 63.03 | +2.03 (+3.33%) | 1,484,177 |
1 Nov 2017 | CNY | 60.88 | 61.5 | 59.66 | 61 | 61 | +0.14 (+0.23%) | 1,120,847 |