Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Feb 2017 | CNY | 39.4 | 39.9 | 39 | 39.87 | 28.4786 | +0.47 (+1.19%) | 1,213,256 |
7 Feb 2017 | CNY | 39.65 | 39.87 | 39.38 | 39.4 | 28.1429 | -0.25 (-0.63%) | 918,924 |
6 Feb 2017 | CNY | 39.2 | 39.72 | 39.2 | 39.65 | 28.3214 | +0.45 (+1.15%) | 678,400 |
3 Feb 2017 | CNY | 39.8 | 39.97 | 38.83 | 39.2 | 28 | -0.06 (-0.15%) | 467,151 |
26 Jan 2017 | CNY | 39.29 | 39.85 | 39 | 39.26 | 28.0429 | -0.02 (-0.05%) | 449,081 |
25 Jan 2017 | CNY | 38.67 | 39.5 | 38.41 | 39.28 | 28.0571 | +0.61 (+1.58%) | 603,760 |
24 Jan 2017 | CNY | 39.25 | 39.45 | 38.38 | 38.67 | 27.6214 | -0.54 (-1.38%) | 737,262 |
23 Jan 2017 | CNY | 37.99 | 39.48 | 37.83 | 39.21 | 28.0071 | +1.02 (+2.67%) | 939,879 |
20 Jan 2017 | CNY | 37.38 | 38.27 | 36.85 | 38.19 | 27.2786 | +0.93 (+2.50%) | 1,014,076 |
19 Jan 2017 | CNY | 36.12 | 37.39 | 36.11 | 37.26 | 26.6143 | +0.36 (+0.98%) | 858,495 |
18 Jan 2017 | CNY | 38.55 | 38.55 | 36.7 | 36.9 | 26.3571 | -1.93 (-4.97%) | 920,757 |
17 Jan 2017 | CNY | 38.66 | 39.46 | 35.11 | 38.83 | 27.7357 | +0.17 (+0.44%) | 1,786,020 |
16 Jan 2017 | CNY | 39.28 | 40.5 | 37.48 | 38.66 | 27.6143 | -2.24 (-5.48%) | 1,605,341 |
13 Jan 2017 | CNY | 44 | 44 | 40.21 | 40.9 | 29.2143 | -2.8 (-6.41%) | 1,082,053 |
12 Jan 2017 | CNY | 43.06 | 44.28 | 43.06 | 43.7 | 31.2143 | +0.42 (+0.97%) | 866,601 |
11 Jan 2017 | CNY | 45.63 | 45.63 | 42.91 | 43.28 | 30.9143 | -2.39 (-5.23%) | 1,133,700 |
10 Jan 2017 | CNY | 45.75 | 46.42 | 45.3 | 45.67 | 32.6214 | -0.08 (-0.17%) | 562,883 |
9 Jan 2017 | CNY | 45.59 | 46.2 | 45.25 | 45.75 | 32.6786 | -0.14 (-0.31%) | 699,948 |
6 Jan 2017 | CNY | 47.66 | 47.68 | 45.58 | 45.89 | 32.7786 | -2.01 (-4.20%) | 1,404,300 |
5 Jan 2017 | CNY | 47.59 | 48.35 | 47.35 | 47.9 | 34.2143 | +0.35 (+0.74%) | 1,491,262 |
4 Jan 2017 | CNY | 47.46 | 48.07 | 47.16 | 47.55 | 33.9643 | +0.12 (+0.25%) | 1,073,903 |
3 Jan 2017 | CNY | 46.88 | 47.73 | 46.6 | 47.43 | 33.8786 | +0.83 (+1.78%) | 971,700 |
30 Dec 2016 | CNY | 46.99 | 47.58 | 46.51 | 46.6 | 33.2857 | -0.68 (-1.44%) | 816,211 |
29 Dec 2016 | CNY | 47.02 | 47.78 | 47 | 47.28 | 33.7714 | -0.22 (-0.46%) | 752,400 |
28 Dec 2016 | CNY | 47.99 | 48.36 | 47.08 | 47.5 | 33.9286 | -0.5 (-1.04%) | 606,600 |
27 Dec 2016 | CNY | 48.5 | 48.86 | 47.82 | 48 | 34.2857 | -0.3 (-0.62%) | 763,807 |
26 Dec 2016 | CNY | 47.34 | 48.61 | 46.51 | 48.3 | 34.5 | +0.42 (+0.88%) | 953,301 |
23 Dec 2016 | CNY | 50.16 | 50.16 | 47.8 | 47.88 | 34.2 | -2.25 (-4.49%) | 1,319,500 |
22 Dec 2016 | CNY | 50.76 | 50.79 | 49.5 | 50.13 | 35.8071 | -0.67 (-1.32%) | 1,203,102 |
21 Dec 2016 | CNY | 49.22 | 51.56 | 49 | 50.8 | 36.2857 | +1.58 (+3.21%) | 1,693,549 |