Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Nov 2016 | CNY | 42 | 42.5 | 41.5 | 42.35 | 42.35 | +0.04 (+0.09%) | 2,123,145 |
29 Nov 2016 | CNY | 43.05 | 43.6 | 42.21 | 42.31 | 42.31 | -0.81 (-1.88%) | 3,032,581 |
28 Nov 2016 | CNY | 45 | 45.27 | 43.01 | 43.12 | 43.12 | -2.15 (-4.75%) | 3,429,620 |
25 Nov 2016 | CNY | 44.32 | 45.65 | 43.51 | 45.27 | 45.27 | +0.62 (+1.39%) | 3,818,163 |
24 Nov 2016 | CNY | 45.8 | 46.46 | 44.5 | 44.65 | 44.65 | -1.25 (-2.72%) | 4,293,674 |
23 Nov 2016 | CNY | 48 | 48 | 45.28 | 45.9 | 45.9 | -2.4 (-4.97%) | 7,548,634 |
22 Nov 2016 | CNY | 47.8 | 49 | 46.98 | 48.3 | 48.3 | -0.18 (-0.37%) | 8,417,752 |
21 Nov 2016 | CNY | 45.69 | 49.63 | 45 | 48.48 | 48.48 | +3.36 (+7.45%) | 12,917,181 |
18 Nov 2016 | CNY | 44.99 | 47.19 | 44.68 | 45.12 | 45.12 | +1.28 (+2.92%) | 9,865,340 |
17 Nov 2016 | CNY | 43.6 | 43.9 | 42.36 | 43.84 | 43.84 | -0.42 (-0.95%) | 5,343,404 |
16 Nov 2016 | CNY | 43.7 | 45.6 | 43.12 | 44.26 | 44.26 | +0.49 (+1.12%) | 7,428,930 |
15 Nov 2016 | CNY | 43.9 | 44.18 | 43.06 | 43.77 | 43.77 | -0.52 (-1.17%) | 3,552,419 |
14 Nov 2016 | CNY | 42.65 | 44.47 | 42.4 | 44.29 | 44.29 | +1.18 (+2.74%) | 5,500,342 |
11 Nov 2016 | CNY | 43.84 | 44.09 | 42.93 | 43.11 | 43.11 | -1.16 (-2.62%) | 4,636,724 |
10 Nov 2016 | CNY | 43.42 | 44.37 | 42.74 | 44.27 | 44.27 | +1.47 (+3.43%) | 7,042,416 |
9 Nov 2016 | CNY | 43.98 | 44.17 | 42.06 | 42.8 | 42.8 | -1.7 (-3.82%) | 6,651,921 |
8 Nov 2016 | CNY | 43 | 45.21 | 42.5 | 44.5 | 44.5 | +1.15 (+2.65%) | 8,560,880 |
7 Nov 2016 | CNY | 46.89 | 46.89 | 43.31 | 43.35 | 43.35 | -0.49 (-1.12%) | 12,973,790 |
4 Nov 2016 | CNY | 40.18 | 43.84 | 39.86 | 43.84 | 43.84 | +3.99 (+10.01%) | 3,655,156 |
3 Nov 2016 | CNY | 38.96 | 40.41 | 38.5 | 39.85 | 39.85 | +0.72 (+1.84%) | 4,736,960 |
2 Nov 2016 | CNY | 38.85 | 39.88 | 38.71 | 39.13 | 39.13 | +0.12 (+0.31%) | 4,589,360 |
1 Nov 2016 | CNY | 37.47 | 39.5 | 37.31 | 39.01 | 39.01 | +1.64 (+4.39%) | 4,673,181 |
31 Oct 2016 | CNY | 37.62 | 37.62 | 36.88 | 37.37 | 37.37 | -0.24 (-0.64%) | 1,191,162 |
28 Oct 2016 | CNY | 38.18 | 38.25 | 37.5 | 37.61 | 37.61 | -0.48 (-1.26%) | 1,594,911 |
27 Oct 2016 | CNY | 38.13 | 38.56 | 37.8 | 38.09 | 38.09 | -0.04 (-0.10%) | 1,290,449 |
26 Oct 2016 | CNY | 38.7 | 38.7 | 37.87 | 38.13 | 38.13 | -0.5 (-1.29%) | 1,351,544 |
25 Oct 2016 | CNY | 38.11 | 38.84 | 38.11 | 38.63 | 38.63 | +0.48 (+1.26%) | 2,129,943 |
24 Oct 2016 | CNY | 38.05 | 38.33 | 37.56 | 38.15 | 38.15 | +0.11 (+0.29%) | 1,491,476 |
21 Oct 2016 | CNY | 38.4 | 38.65 | 37.03 | 38.04 | 38.04 | -0.44 (-1.14%) | 1,867,749 |
20 Oct 2016 | CNY | 37.94 | 38.98 | 37.62 | 38.48 | 38.48 | +0.62 (+1.64%) | 2,768,046 |