Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Sep 2017 | CNY | 50.7 | 51.47 | 50.16 | 51.25 | 51.25 | +0.83 (+1.65%) | 1,419,011 |
22 Sep 2017 | CNY | 49.7 | 50.73 | 49.7 | 50.42 | 50.42 | +0.86 (+1.74%) | 742,342 |
21 Sep 2017 | CNY | 50.03 | 50.03 | 49.3 | 49.56 | 49.56 | -0.53 (-1.06%) | 205,700 |
20 Sep 2017 | CNY | 49.05 | 50.32 | 49.05 | 50.09 | 50.09 | +0.8 (+1.62%) | 451,034 |
19 Sep 2017 | CNY | 49.49 | 49.89 | 48.77 | 49.29 | 49.29 | -0.61 (-1.22%) | 1,036,027 |
18 Sep 2017 | CNY | 49.69 | 50.19 | 49 | 49.9 | 49.9 | +0.21 (+0.42%) | 926,837 |
15 Sep 2017 | CNY | 50.4 | 51.2 | 49.55 | 49.69 | 49.69 | -0.45 (-0.90%) | 913,400 |
14 Sep 2017 | CNY | 50.33 | 50.6 | 50.05 | 50.14 | 50.14 | -0.19 (-0.38%) | 325,600 |
13 Sep 2017 | CNY | 50.66 | 51 | 50.2 | 50.33 | 50.33 | -0.4 (-0.79%) | 451,750 |
12 Sep 2017 | CNY | 51.82 | 51.99 | 50.09 | 50.73 | 50.73 | -1.07 (-2.07%) | 1,131,097 |
11 Sep 2017 | CNY | 51.9 | 52.2 | 51.49 | 51.8 | 51.8 | -0.18 (-0.35%) | 611,850 |
8 Sep 2017 | CNY | 51.33 | 52.14 | 51 | 51.98 | 51.98 | +0.5 (+0.97%) | 491,963 |
7 Sep 2017 | CNY | 52.2 | 52.5 | 51.48 | 51.48 | 51.48 | -0.72 (-1.38%) | 718,500 |
6 Sep 2017 | CNY | 51.67 | 52.3 | 51.21 | 52.2 | 52.2 | +0.69 (+1.34%) | 661,765 |
5 Sep 2017 | CNY | 51.18 | 51.6 | 51.03 | 51.51 | 51.51 | +0.23 (+0.45%) | 613,494 |
4 Sep 2017 | CNY | 51.9 | 51.94 | 51 | 51.28 | 51.28 | -0.81 (-1.56%) | 683,279 |
1 Sep 2017 | CNY | 52.41 | 52.43 | 51.01 | 52.09 | 52.09 | -0.05 (-0.10%) | 781,507 |
31 Aug 2017 | CNY | 52.58 | 52.58 | 52.03 | 52.14 | 52.14 | 0.0 (0.0%) | 544,193 |
30 Aug 2017 | CNY | 51.7 | 52.51 | 51.46 | 52.14 | 52.14 | +0.49 (+0.95%) | 582,127 |
29 Aug 2017 | CNY | 51.65 | 51.99 | 51.26 | 51.65 | 51.65 | +0.04 (+0.08%) | 310,109 |
28 Aug 2017 | CNY | 51.48 | 51.9 | 50.61 | 51.61 | 51.61 | -0.29 (-0.56%) | 523,429 |
25 Aug 2017 | CNY | 50.79 | 51.9 | 50 | 51.9 | 51.9 | +1.3 (+2.57%) | 486,861 |
24 Aug 2017 | CNY | 51.88 | 51.88 | 50.51 | 50.6 | 50.6 | -1.04 (-2.01%) | 780,672 |
23 Aug 2017 | CNY | 52.89 | 53.2 | 50.99 | 51.64 | 51.64 | -1.41 (-2.66%) | 1,373,618 |
22 Aug 2017 | CNY | 52.65 | 53.78 | 52.65 | 53.05 | 53.05 | +0.16 (+0.30%) | 588,521 |
21 Aug 2017 | CNY | 52.87 | 52.89 | 51.88 | 52.89 | 52.89 | +0.85 (+1.63%) | 415,578 |
18 Aug 2017 | CNY | 52.71 | 53.99 | 52.03 | 52.04 | 52.04 | -0.92 (-1.74%) | 756,295 |
17 Aug 2017 | CNY | 51.8 | 53 | 51.37 | 52.96 | 52.96 | +1.3 (+2.52%) | 1,257,291 |
16 Aug 2017 | CNY | 51.28 | 51.66 | 50.59 | 51.66 | 51.66 | +0.43 (+0.84%) | 502,780 |
15 Aug 2017 | CNY | 51.7 | 52.34 | 51.1 | 51.23 | 51.23 | -0.58 (-1.12%) | 331,838 |