Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
12 Jan 2017 | CNY | 32.7 | 33.38 | 32.63 | 33.38 | 33.38 | +0.7 (+2.14%) | 3,447,657 |
11 Jan 2017 | CNY | 32.93 | 33.26 | 32.61 | 32.68 | 32.68 | -0.33 (-1.00%) | 2,027,159 |
10 Jan 2017 | CNY | 32.46 | 33.52 | 32.2 | 33.01 | 33.01 | +0.94 (+2.93%) | 3,797,429 |
9 Jan 2017 | CNY | 32.33 | 32.33 | 31.61 | 32.07 | 32.07 | -0.2 (-0.62%) | 1,587,577 |
6 Jan 2017 | CNY | 32.79 | 33.02 | 32.11 | 32.27 | 32.27 | -0.76 (-2.30%) | 1,884,624 |
5 Jan 2017 | CNY | 33 | 33.39 | 32.9 | 33.03 | 33.03 | -0.08 (-0.24%) | 2,034,666 |
4 Jan 2017 | CNY | 32.52 | 33.21 | 32.51 | 33.11 | 33.11 | +0.54 (+1.66%) | 2,337,398 |
3 Jan 2017 | CNY | 32.3 | 32.66 | 32.28 | 32.57 | 32.57 | +0.32 (+0.99%) | 1,673,839 |
30 Dec 2016 | CNY | 32.55 | 32.77 | 32.18 | 32.25 | 32.25 | -0.37 (-1.13%) | 1,675,461 |
29 Dec 2016 | CNY | 32.62 | 33.04 | 32.55 | 32.62 | 32.62 | -0.23 (-0.70%) | 1,572,835 |
28 Dec 2016 | CNY | 33.19 | 33.34 | 32.75 | 32.85 | 32.85 | -0.28 (-0.85%) | 2,529,172 |
27 Dec 2016 | CNY | 33.48 | 33.7 | 33.1 | 33.13 | 33.13 | -0.54 (-1.60%) | 2,552,009 |
26 Dec 2016 | CNY | 32.78 | 33.72 | 32.53 | 33.67 | 33.67 | +0.46 (+1.39%) | 4,315,274 |
23 Dec 2016 | CNY | 33.1 | 33.3 | 32.03 | 33.21 | 33.21 | -0.39 (-1.16%) | 6,911,596 |
22 Dec 2016 | CNY | 36.23 | 36.29 | 32.97 | 33.6 | 33.6 | -3.03 (-8.27%) | 10,634,053 |
21 Dec 2016 | CNY | 36.46 | 36.67 | 36.19 | 36.63 | 36.63 | +0.36 (+0.99%) | 1,786,428 |
20 Dec 2016 | CNY | 36.28 | 36.59 | 35.86 | 36.27 | 36.27 | +0.19 (+0.53%) | 1,100,800 |
19 Dec 2016 | CNY | 36.68 | 36.68 | 35.88 | 36.08 | 36.08 | -0.65 (-1.77%) | 1,409,781 |
16 Dec 2016 | CNY | 36.34 | 36.86 | 36.12 | 36.73 | 36.73 | +0.38 (+1.05%) | 1,682,967 |
15 Dec 2016 | CNY | 35.96 | 36.79 | 35.85 | 36.35 | 36.35 | +0.5 (+1.39%) | 1,691,151 |
14 Dec 2016 | CNY | 36.12 | 36.65 | 35.73 | 35.85 | 35.85 | -0.54 (-1.48%) | 1,486,467 |
13 Dec 2016 | CNY | 35.36 | 36.77 | 35.35 | 36.39 | 36.39 | +0.88 (+2.48%) | 2,347,900 |
12 Dec 2016 | CNY | 38.4 | 38.99 | 35.37 | 35.51 | 35.51 | -3.19 (-8.24%) | 3,079,177 |
9 Dec 2016 | CNY | 39.6 | 39.9 | 38.45 | 38.7 | 38.7 | -1 (-2.52%) | 2,268,692 |
8 Dec 2016 | CNY | 40.8 | 40.8 | 39.6 | 39.7 | 39.7 | -1.17 (-2.86%) | 1,968,400 |
7 Dec 2016 | CNY | 39.55 | 40.97 | 39.55 | 40.87 | 40.87 | +0.97 (+2.43%) | 2,291,836 |
6 Dec 2016 | CNY | 39.83 | 40.38 | 39.83 | 39.9 | 39.9 | -0.03 (-0.08%) | 1,460,100 |
5 Dec 2016 | CNY | 39.65 | 40.29 | 39.39 | 39.93 | 39.93 | +0.06 (+0.15%) | 1,708,000 |
2 Dec 2016 | CNY | 42.39 | 42.73 | 39.68 | 39.87 | 39.87 | -2.51 (-5.92%) | 4,571,072 |
1 Dec 2016 | CNY | 42.01 | 42.75 | 42 | 42.38 | 42.38 | +0.03 (+0.07%) | 1,971,804 |