Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | CNY | 38 | 38.95 | 37 | 38.95 | 21.4011 | +0.42 (+1.09%) | 1,116,098 |
27 Oct 2017 | CNY | 37.89 | 38.92 | 37.6 | 38.53 | 21.1703 | +0.41 (+1.08%) | 1,108,681 |
26 Oct 2017 | CNY | 38.11 | 38.32 | 37.2 | 38.12 | 20.9451 | 0.0 (0.0%) | 988,562 |
25 Oct 2017 | CNY | 38.54 | 38.75 | 38.06 | 38.12 | 20.9451 | -0.13 (-0.34%) | 494,518 |
24 Oct 2017 | CNY | 38.82 | 38.83 | 38 | 38.25 | 21.0165 | -0.63 (-1.62%) | 589,968 |
23 Oct 2017 | CNY | 38.02 | 39.39 | 37.82 | 38.88 | 21.3626 | +0.86 (+2.26%) | 904,653 |
20 Oct 2017 | CNY | 37.9 | 38.33 | 37.62 | 38.02 | 20.8901 | -0.01 (-0.03%) | 531,303 |
19 Oct 2017 | CNY | 36.97 | 38.18 | 36.81 | 38.03 | 20.8956 | +1.03 (+2.78%) | 1,081,759 |
18 Oct 2017 | CNY | 37.8 | 38.37 | 36.8 | 37 | 20.3297 | -1.33 (-3.47%) | 1,280,502 |
17 Oct 2017 | CNY | 37.82 | 38.95 | 37.5 | 38.33 | 21.0604 | +0.51 (+1.35%) | 1,265,188 |
16 Oct 2017 | CNY | 39.78 | 39.78 | 37.8 | 37.82 | 20.7802 | -2.16 (-5.40%) | 2,072,443 |
13 Oct 2017 | CNY | 37.71 | 40.67 | 37.3 | 39.98 | 21.967 | +2.18 (+5.77%) | 3,216,625 |
12 Oct 2017 | CNY | 37.82 | 38.28 | 37.03 | 37.8 | 20.7692 | -0.02 (-0.05%) | 1,081,047 |
11 Oct 2017 | CNY | 37.58 | 38.43 | 37.5 | 37.82 | 20.7802 | -0.02 (-0.05%) | 1,371,111 |
10 Oct 2017 | CNY | 38.4 | 38.4 | 37.16 | 37.84 | 20.7912 | +0.28 (+0.75%) | 2,244,404 |
9 Oct 2017 | CNY | 37.3 | 37.73 | 36.68 | 37.56 | 20.6374 | +0.77 (+2.09%) | 821,836 |
29 Sep 2017 | CNY | 36.96 | 37.16 | 36.11 | 36.79 | 20.2143 | -0.2 (-0.54%) | 812,157 |
28 Sep 2017 | CNY | 37.4 | 37.82 | 36.41 | 36.99 | 20.3242 | -0.69 (-1.83%) | 1,073,109 |
27 Sep 2017 | CNY | 37.85 | 38.18 | 37.22 | 37.68 | 20.7033 | -0.22 (-0.58%) | 960,271 |
26 Sep 2017 | CNY | 36.67 | 38.36 | 35.89 | 37.9 | 20.8242 | +0.89 (+2.40%) | 1,770,548 |
25 Sep 2017 | CNY | 36.79 | 37.97 | 36.7 | 37.01 | 20.3352 | -0.49 (-1.31%) | 1,643,964 |
22 Sep 2017 | CNY | 39.05 | 39.05 | 36 | 37.5 | 20.6044 | -1.54 (-3.94%) | 2,383,222 |
21 Sep 2017 | CNY | 39.5 | 41.36 | 39.02 | 39.04 | 21.4505 | -39.96 (-50.58%) | 1,894,124 |
20 Sep 2017 | CNY | 78.56 | 79.5 | 77.8 | 79 | 43.4066 | +0.45 (+0.57%) | 751,722 |
19 Sep 2017 | CNY | 78.96 | 79.79 | 77.81 | 78.55 | 43.1593 | -0.75 (-0.95%) | 633,186 |
18 Sep 2017 | CNY | 78.39 | 80.36 | 78 | 79.3 | 43.5714 | +0.6 (+0.76%) | 828,100 |
15 Sep 2017 | CNY | 82.8 | 83.81 | 78.2 | 78.7 | 43.2418 | -3.82 (-4.63%) | 1,360,120 |
14 Sep 2017 | CNY | 82.1 | 83.58 | 81.5 | 82.52 | 45.3407 | +0.46 (+0.56%) | 675,365 |
13 Sep 2017 | CNY | 82.42 | 83.75 | 80.2 | 82.06 | 45.0879 | -0.44 (-0.53%) | 910,681 |
12 Sep 2017 | CNY | 85.12 | 85.74 | 82.3 | 82.5 | 45.3297 | -4.67 (-5.36%) | 1,474,963 |