Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Mar 2017 | CNY | 32.7 | 33.3 | 31.95 | 32.03 | 32.03 | -0.92 (-2.79%) | 7,914,084 |
16 Mar 2017 | CNY | 31.5 | 33.46 | 31.49 | 32.95 | 32.95 | +1.56 (+4.97%) | 10,262,552 |
15 Mar 2017 | CNY | 31.57 | 31.96 | 31.2 | 31.39 | 31.39 | -0.19 (-0.60%) | 4,334,069 |
14 Mar 2017 | CNY | 31.56 | 31.96 | 31.02 | 31.58 | 31.58 | -0.07 (-0.22%) | 5,515,351 |
13 Mar 2017 | CNY | 30.93 | 31.76 | 30.2 | 31.65 | 31.65 | +0.64 (+2.06%) | 5,165,114 |
10 Mar 2017 | CNY | 31.05 | 31.48 | 30.46 | 31.01 | 31.01 | +0.22 (+0.71%) | 4,674,658 |
9 Mar 2017 | CNY | 32.6 | 32.64 | 30 | 30.79 | 30.79 | -1.53 (-4.73%) | 8,265,454 |
8 Mar 2017 | CNY | 32.94 | 33.38 | 32.11 | 32.32 | 32.32 | -0.79 (-2.39%) | 6,665,642 |
7 Mar 2017 | CNY | 33.63 | 33.63 | 32.75 | 33.11 | 33.11 | -0.72 (-2.13%) | 7,415,017 |
6 Mar 2017 | CNY | 33.01 | 33.88 | 32.35 | 33.83 | 33.83 | +1.01 (+3.08%) | 10,595,877 |
3 Mar 2017 | CNY | 32 | 33.16 | 31.5 | 32.82 | 32.82 | +0.3 (+0.92%) | 7,602,393 |
2 Mar 2017 | CNY | 32 | 33.25 | 31.3 | 32.52 | 32.52 | +0.02 (+0.06%) | 10,182,895 |
1 Mar 2017 | CNY | 33.64 | 34.28 | 32.5 | 32.5 | 32.5 | -1.71 (-5.00%) | 14,045,279 |
28 Feb 2017 | CNY | 32 | 35.6 | 30.9 | 34.21 | 34.21 | +1.64 (+5.04%) | 20,292,727 |
27 Feb 2017 | CNY | 31.5 | 34.6 | 31.09 | 32.57 | 32.57 | +1.07 (+3.40%) | 22,685,143 |
24 Feb 2017 | CNY | 31.5 | 31.5 | 30.58 | 31.5 | 31.5 | +2.86 (+9.99%) | 19,015,286 |
23 Feb 2017 | CNY | 26.05 | 28.64 | 25.88 | 28.64 | 28.64 | +2.6 (+9.98%) | 17,687,577 |
22 Feb 2017 | CNY | 26.7 | 26.95 | 25.88 | 26.04 | 26.04 | -1.07 (-3.95%) | 7,155,543 |
21 Feb 2017 | CNY | 26.28 | 27.4 | 26.1 | 27.11 | 27.11 | +0.81 (+3.08%) | 10,228,045 |
20 Feb 2017 | CNY | 25.46 | 26.67 | 25.1 | 26.3 | 26.3 | +0.5 (+1.94%) | 6,525,176 |
17 Feb 2017 | CNY | 26.14 | 26.99 | 25.77 | 25.8 | 25.8 | -0.57 (-2.16%) | 6,424,137 |
16 Feb 2017 | CNY | 26.74 | 26.85 | 26 | 26.37 | 26.37 | -0.9 (-3.30%) | 7,909,986 |
15 Feb 2017 | CNY | 26.7 | 28.48 | 26.53 | 27.27 | 27.27 | +0.23 (+0.85%) | 13,144,534 |
14 Feb 2017 | CNY | 27.8 | 27.8 | 26.3 | 27.04 | 27.04 | +0.14 (+0.52%) | 15,760,341 |
13 Feb 2017 | CNY | 24.38 | 26.9 | 24.1 | 26.9 | 26.9 | +2.45 (+10.02%) | 7,128,326 |
10 Feb 2017 | CNY | 24.95 | 25.08 | 24.45 | 24.45 | 24.45 | -0.56 (-2.24%) | 4,205,020 |
9 Feb 2017 | CNY | 24.9 | 25.31 | 24.9 | 25.01 | 25.01 | -0.21 (-0.83%) | 4,529,832 |
8 Feb 2017 | CNY | 24.6 | 25.5 | 24.41 | 25.22 | 25.22 | +0.49 (+1.98%) | 6,915,162 |
7 Feb 2017 | CNY | 24.62 | 24.98 | 24.28 | 24.73 | 24.73 | +0.11 (+0.45%) | 4,640,355 |
6 Feb 2017 | CNY | 23.65 | 24.74 | 23.41 | 24.62 | 24.62 | +1.11 (+4.72%) | 5,321,077 |