Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Oct 2016 | CNY | 38.2 | 38.2 | 37.7 | 37.86 | 37.86 | -0.19 (-0.50%) | 1,346,608 |
18 Oct 2016 | CNY | 37.55 | 38.1 | 37.34 | 38.05 | 38.05 | +0.51 (+1.36%) | 1,352,386 |
17 Oct 2016 | CNY | 37.69 | 38.3 | 37.4 | 37.54 | 37.54 | -0.44 (-1.16%) | 1,625,783 |
14 Oct 2016 | CNY | 38.35 | 38.35 | 37.62 | 37.98 | 37.98 | -0.25 (-0.65%) | 1,282,079 |
13 Oct 2016 | CNY | 37.9 | 38.38 | 37.84 | 38.23 | 38.23 | +0.21 (+0.55%) | 1,297,035 |
12 Oct 2016 | CNY | 37.64 | 38.43 | 37.4 | 38.02 | 38.02 | +0.23 (+0.61%) | 2,015,486 |
11 Oct 2016 | CNY | 37.71 | 37.8 | 37.34 | 37.79 | 37.79 | +0.12 (+0.32%) | 1,666,479 |
10 Oct 2016 | CNY | 36.74 | 37.7 | 36.74 | 37.67 | 37.67 | +0.98 (+2.67%) | 1,677,941 |
30 Sep 2016 | CNY | 36.6 | 36.76 | 36.41 | 36.69 | 36.69 | +0.04 (+0.11%) | 825,829 |
29 Sep 2016 | CNY | 36.41 | 36.85 | 36.35 | 36.65 | 36.65 | +0.32 (+0.88%) | 1,545,825 |
28 Sep 2016 | CNY | 37.26 | 37.3 | 35.97 | 36.33 | 36.33 | -0.86 (-2.31%) | 2,239,154 |
27 Sep 2016 | CNY | 37.86 | 37.88 | 36.36 | 37.19 | 37.19 | -0.67 (-1.77%) | 2,288,560 |
26 Sep 2016 | CNY | 40.1 | 40.12 | 37.86 | 37.86 | 37.86 | -2.26 (-5.63%) | 2,799,223 |
23 Sep 2016 | CNY | 40.5 | 40.66 | 40.02 | 40.12 | 40.12 | -0.54 (-1.33%) | 1,772,350 |
22 Sep 2016 | CNY | 41.95 | 42.81 | 40.36 | 40.66 | 40.66 | +0.34 (+0.84%) | 4,869,001 |
21 Sep 2016 | CNY | 40.55 | 40.56 | 40.17 | 40.32 | 40.32 | -0.24 (-0.59%) | 1,250,410 |
20 Sep 2016 | CNY | 41.2 | 41.21 | 40.41 | 40.56 | 40.56 | -0.04 (-0.10%) | 1,638,486 |
19 Sep 2016 | CNY | 40.1 | 40.88 | 40.1 | 40.6 | 40.6 | +0.51 (+1.27%) | 2,041,117 |
14 Sep 2016 | CNY | 40.73 | 40.73 | 39.82 | 40.09 | 40.09 | -0.73 (-1.79%) | 1,392,000 |
13 Sep 2016 | CNY | 40.69 | 41.85 | 40.43 | 40.82 | 40.82 | +0.13 (+0.32%) | 2,318,325 |
12 Sep 2016 | CNY | 41 | 41.66 | 40.12 | 40.69 | 40.69 | -1.11 (-2.66%) | 2,437,647 |
9 Sep 2016 | CNY | 42.6 | 42.6 | 41.14 | 41.8 | 41.8 | -0.34 (-0.81%) | 1,966,042 |
8 Sep 2016 | CNY | 41.6 | 42.78 | 41.31 | 42.14 | 42.14 | +0.57 (+1.37%) | 3,200,266 |
7 Sep 2016 | CNY | 41.95 | 41.95 | 41.03 | 41.57 | 41.57 | -0.39 (-0.93%) | 2,329,988 |
6 Sep 2016 | CNY | 40.01 | 42.68 | 39.65 | 41.96 | 41.96 | +1.79 (+4.46%) | 3,271,822 |
5 Sep 2016 | CNY | 39.89 | 40.27 | 39.72 | 40.17 | 40.17 | +0.3 (+0.75%) | 1,295,595 |
2 Sep 2016 | CNY | 40.1 | 40.55 | 39.66 | 39.87 | 39.87 | -0.68 (-1.68%) | 2,022,982 |
1 Sep 2016 | CNY | 41.08 | 41.55 | 40.55 | 40.55 | 40.55 | -0.25 (-0.61%) | 2,209,962 |
31 Aug 2016 | CNY | 40.8 | 40.98 | 40.45 | 40.8 | 40.8 | +0.15 (+0.37%) | 1,577,303 |
30 Aug 2016 | CNY | 40.45 | 41.18 | 40.44 | 40.65 | 40.65 | +0.26 (+0.64%) | 1,571,651 |