Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Sep 2017 | CNY | 61.91 | 62.87 | 61.88 | 62.63 | 62.63 | +0.31 (+0.50%) | 555,206 |
8 Sep 2017 | CNY | 61.57 | 64 | 61.3 | 62.32 | 62.32 | +0.52 (+0.84%) | 1,063,579 |
7 Sep 2017 | CNY | 60.18 | 61.9 | 60.04 | 61.8 | 61.8 | +1.64 (+2.73%) | 1,325,355 |
6 Sep 2017 | CNY | 60.83 | 60.83 | 59.71 | 60.16 | 60.16 | -0.76 (-1.25%) | 637,160 |
5 Sep 2017 | CNY | 60 | 61.28 | 59.81 | 60.92 | 60.92 | +1.09 (+1.82%) | 952,309 |
4 Sep 2017 | CNY | 60.3 | 60.55 | 59.61 | 59.83 | 59.83 | -0.66 (-1.09%) | 958,100 |
1 Sep 2017 | CNY | 59.2 | 60.6 | 59 | 60.49 | 60.49 | +1.39 (+2.35%) | 1,315,245 |
31 Aug 2017 | CNY | 58.68 | 59.12 | 58.3 | 59.1 | 59.1 | +0.6 (+1.03%) | 852,646 |
30 Aug 2017 | CNY | 58.69 | 59.15 | 58.08 | 58.5 | 58.5 | -0.55 (-0.93%) | 684,546 |
29 Aug 2017 | CNY | 58.79 | 59.5 | 58.52 | 59.05 | 59.05 | +0.19 (+0.32%) | 831,764 |
28 Aug 2017 | CNY | 57.1 | 59.14 | 57.1 | 58.86 | 58.86 | +1.28 (+2.22%) | 1,033,157 |
25 Aug 2017 | CNY | 57.08 | 57.66 | 56.71 | 57.58 | 57.58 | +0.55 (+0.96%) | 496,897 |
24 Aug 2017 | CNY | 58.16 | 58.4 | 56.8 | 57.03 | 57.03 | -1.27 (-2.18%) | 808,986 |
23 Aug 2017 | CNY | 58.91 | 59.25 | 58.3 | 58.3 | 58.3 | -0.6 (-1.02%) | 588,500 |
22 Aug 2017 | CNY | 58.51 | 59.43 | 58.4 | 58.9 | 58.9 | +0.21 (+0.36%) | 592,246 |
21 Aug 2017 | CNY | 58.45 | 59.1 | 58.31 | 58.69 | 58.69 | +0.24 (+0.41%) | 477,700 |
18 Aug 2017 | CNY | 58.8 | 59.08 | 58.26 | 58.45 | 58.45 | -0.68 (-1.15%) | 786,256 |
17 Aug 2017 | CNY | 60.09 | 60.09 | 58.8 | 59.13 | 59.13 | -0.87 (-1.45%) | 760,600 |
16 Aug 2017 | CNY | 58.81 | 60.5 | 58.67 | 60 | 60 | +1.07 (+1.82%) | 949,264 |
15 Aug 2017 | CNY | 60 | 60.29 | 58.68 | 58.93 | 58.93 | -0.93 (-1.55%) | 842,521 |
14 Aug 2017 | CNY | 59.2 | 60.37 | 59.01 | 59.86 | 59.86 | +0.39 (+0.66%) | 1,032,980 |
11 Aug 2017 | CNY | 56.9 | 59.98 | 56.68 | 59.47 | 59.47 | -0.03 (-0.05%) | 2,293,300 |
10 Aug 2017 | CNY | 60.18 | 61.42 | 59.5 | 59.5 | 59.5 | -6.61 (-10.00%) | 3,690,454 |
9 Aug 2017 | CNY | 65.83 | 66.8 | 65.33 | 66.11 | 66.11 | +0.18 (+0.27%) | 615,723 |
8 Aug 2017 | CNY | 63.75 | 66.2 | 63.75 | 65.93 | 65.93 | +2.3 (+3.61%) | 1,055,589 |
7 Aug 2017 | CNY | 63.25 | 64.33 | 63.25 | 63.63 | 63.63 | +0.35 (+0.55%) | 342,916 |
4 Aug 2017 | CNY | 63.8 | 64.39 | 63.12 | 63.28 | 63.28 | -0.33 (-0.52%) | 563,864 |
3 Aug 2017 | CNY | 63.6 | 64.46 | 63.3 | 63.61 | 63.61 | +0.01 (+0.02%) | 484,701 |
2 Aug 2017 | CNY | 64.06 | 64.58 | 63.48 | 63.6 | 63.6 | -0.6 (-0.93%) | 570,805 |
1 Aug 2017 | CNY | 64.4 | 65.39 | 63.18 | 64.2 | 64.2 | -0.72 (-1.11%) | 801,100 |