Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2016 | CNY | 30.4 | 31.4 | 29.28 | 31.08 | 20.72 | +0.44 (+1.44%) | 2,359,328 |
12 Dec 2016 | CNY | 33.96 | 34.02 | 30.56 | 30.64 | 20.4267 | -3.32 (-9.78%) | 3,260,963 |
9 Dec 2016 | CNY | 34.41 | 34.56 | 33.96 | 33.96 | 22.64 | -0.52 (-1.51%) | 917,342 |
8 Dec 2016 | CNY | 34.16 | 34.75 | 34.16 | 34.48 | 22.9867 | +0.39 (+1.14%) | 1,550,400 |
7 Dec 2016 | CNY | 34.04 | 34.2 | 33.71 | 34.09 | 22.7267 | +0.05 (+0.15%) | 1,196,300 |
6 Dec 2016 | CNY | 33.95 | 34.49 | 33.88 | 34.04 | 22.6933 | +0.06 (+0.18%) | 563,581 |
5 Dec 2016 | CNY | 33.97 | 34.4 | 33.45 | 33.98 | 22.6533 | +0.04 (+0.12%) | 1,367,300 |
2 Dec 2016 | CNY | 35.08 | 35.08 | 33.7 | 33.94 | 22.6267 | -1.16 (-3.30%) | 1,642,978 |
1 Dec 2016 | CNY | 35 | 35.68 | 34.58 | 35.1 | 23.4 | +0.1 (+0.29%) | 1,626,007 |
30 Nov 2016 | CNY | 34.56 | 35.08 | 34.5 | 35 | 23.3333 | +0.17 (+0.49%) | 1,861,416 |
29 Nov 2016 | CNY | 35.4 | 35.45 | 34.81 | 34.83 | 23.22 | -0.5 (-1.42%) | 1,762,495 |
28 Nov 2016 | CNY | 35.6 | 35.95 | 34.97 | 35.33 | 23.5533 | -0.29 (-0.81%) | 2,046,720 |
25 Nov 2016 | CNY | 36.1 | 36.36 | 35.03 | 35.62 | 23.7467 | -0.48 (-1.33%) | 2,787,241 |
24 Nov 2016 | CNY | 36.24 | 37.1 | 35.9 | 36.1 | 24.0667 | +0.09 (+0.25%) | 2,713,328 |
23 Nov 2016 | CNY | 37.05 | 37.26 | 35.76 | 36.01 | 24.0067 | -1.1 (-2.96%) | 3,098,409 |
22 Nov 2016 | CNY | 37.44 | 37.59 | 36.79 | 37.11 | 24.74 | -0.39 (-1.04%) | 3,775,684 |
21 Nov 2016 | CNY | 35.32 | 37.75 | 34.7 | 37.5 | 25 | +2.19 (+6.20%) | 6,932,412 |
18 Nov 2016 | CNY | 35.79 | 36.3 | 35.09 | 35.31 | 23.54 | -0.48 (-1.34%) | 3,953,501 |
17 Nov 2016 | CNY | 36.01 | 36.15 | 35.25 | 35.79 | 23.86 | -0.61 (-1.68%) | 3,071,157 |
16 Nov 2016 | CNY | 35 | 36.45 | 34.75 | 36.4 | 24.2667 | +1.14 (+3.23%) | 6,109,282 |
15 Nov 2016 | CNY | 33.61 | 35.48 | 33.6 | 35.26 | 23.5067 | +1.52 (+4.51%) | 5,409,684 |
14 Nov 2016 | CNY | 33.2 | 34.19 | 33.16 | 33.74 | 22.4933 | +0.39 (+1.17%) | 2,066,592 |
11 Nov 2016 | CNY | 34.1 | 34.42 | 33.1 | 33.35 | 22.2333 | -0.66 (-1.94%) | 2,044,519 |
10 Nov 2016 | CNY | 33.7 | 34.49 | 33.7 | 34.01 | 22.6733 | +0.51 (+1.52%) | 1,840,740 |
9 Nov 2016 | CNY | 34.5 | 34.6 | 33.25 | 33.5 | 22.3333 | -0.6 (-1.76%) | 2,422,348 |
8 Nov 2016 | CNY | 33.02 | 34.2 | 32.89 | 34.1 | 22.7333 | +1.24 (+3.77%) | 2,773,518 |
7 Nov 2016 | CNY | 32.7 | 33.25 | 32.62 | 32.86 | 21.9067 | +0.05 (+0.15%) | 1,005,624 |
4 Nov 2016 | CNY | 33.25 | 33.49 | 32.75 | 32.81 | 21.8733 | -0.44 (-1.32%) | 1,607,285 |
3 Nov 2016 | CNY | 33 | 33.59 | 32.53 | 33.25 | 22.1667 | +0.4 (+1.22%) | 1,590,882 |
2 Nov 2016 | CNY | 33.33 | 33.71 | 32.8 | 32.85 | 21.9 | -0.65 (-1.94%) | 1,288,973 |