Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | CNY | 33.7 | 34.22 | 33.46 | 33.76 | 33.76 | +0.04 (+0.12%) | 3,682,125 |
13 Sep 2016 | CNY | 33.67 | 34.3 | 33.4 | 33.72 | 33.72 | +0.37 (+1.11%) | 6,627,467 |
12 Sep 2016 | CNY | 34.73 | 34.95 | 33.33 | 33.35 | 33.35 | -2.15 (-6.06%) | 9,203,696 |
9 Sep 2016 | CNY | 36.06 | 36.22 | 35.48 | 35.5 | 35.5 | -0.74 (-2.04%) | 6,123,785 |
8 Sep 2016 | CNY | 36.3 | 36.47 | 35.91 | 36.24 | 36.24 | -0.22 (-0.60%) | 5,567,687 |
7 Sep 2016 | CNY | 37.28 | 37.95 | 36.4 | 36.46 | 36.46 | -0.52 (-1.41%) | 9,628,368 |
6 Sep 2016 | CNY | 36.01 | 37.15 | 35.41 | 36.98 | 36.98 | +1 (+2.78%) | 9,420,770 |
5 Sep 2016 | CNY | 35.85 | 36.42 | 35.85 | 35.98 | 35.98 | +0.43 (+1.21%) | 4,966,728 |
2 Sep 2016 | CNY | 35.81 | 36.15 | 35.2 | 35.55 | 35.55 | -0.56 (-1.55%) | 4,975,822 |
1 Sep 2016 | CNY | 36.55 | 36.69 | 36.09 | 36.11 | 36.11 | -0.39 (-1.07%) | 4,259,279 |
31 Aug 2016 | CNY | 36.67 | 36.85 | 36.05 | 36.5 | 36.5 | -0.3 (-0.82%) | 5,349,067 |
30 Aug 2016 | CNY | 36.04 | 37.25 | 36.04 | 36.8 | 36.8 | +0.68 (+1.88%) | 10,053,911 |
29 Aug 2016 | CNY | 36.23 | 36.85 | 35.79 | 36.12 | 36.12 | -0.02 (-0.06%) | 6,529,494 |
26 Aug 2016 | CNY | 37.03 | 37.03 | 36.08 | 36.14 | 36.14 | -0.66 (-1.79%) | 6,961,437 |
25 Aug 2016 | CNY | 36.3 | 37.3 | 35.63 | 36.8 | 36.8 | +0.34 (+0.93%) | 10,859,238 |
24 Aug 2016 | CNY | 35.78 | 36.9 | 35.7 | 36.46 | 36.46 | +0.8 (+2.24%) | 8,284,365 |
23 Aug 2016 | CNY | 35.36 | 36.21 | 35.1 | 35.66 | 35.66 | +0.3 (+0.85%) | 6,200,888 |
22 Aug 2016 | CNY | 36.68 | 37 | 35.36 | 35.36 | 35.36 | -1.41 (-3.83%) | 6,373,838 |
19 Aug 2016 | CNY | 36.68 | 37.24 | 36.16 | 36.77 | 36.77 | +0.13 (+0.35%) | 7,135,286 |
18 Aug 2016 | CNY | 37.31 | 37.52 | 36.58 | 36.64 | 36.64 | -0.37 (-1.00%) | 7,548,535 |
17 Aug 2016 | CNY | 37.23 | 37.57 | 36.79 | 37.01 | 37.01 | -0.17 (-0.46%) | 7,419,418 |
16 Aug 2016 | CNY | 37.73 | 38.17 | 37.1 | 37.18 | 37.18 | -0.75 (-1.98%) | 12,291,224 |
15 Aug 2016 | CNY | 35.36 | 38.35 | 34.6 | 37.93 | 37.93 | +2.72 (+7.73%) | 19,590,573 |
12 Aug 2016 | CNY | 34.5 | 35.35 | 34.3 | 35.21 | 35.21 | +0.12 (+0.34%) | 6,469,847 |
11 Aug 2016 | CNY | 35.81 | 35.84 | 34.84 | 35.09 | 35.09 | -0.72 (-2.01%) | 7,823,803 |
10 Aug 2016 | CNY | 35.8 | 36.88 | 35.8 | 35.81 | 35.81 | +0.02 (+0.06%) | 18,958,328 |
9 Aug 2016 | CNY | 33.51 | 35.8 | 33.5 | 35.79 | 35.79 | +2.19 (+6.52%) | 13,580,619 |
8 Aug 2016 | CNY | 33.05 | 33.6 | 32.76 | 33.6 | 33.6 | +0.31 (+0.93%) | 6,301,590 |
5 Aug 2016 | CNY | 34.32 | 34.4 | 33.11 | 33.29 | 33.29 | -1.02 (-2.97%) | 9,171,087 |
4 Aug 2016 | CNY | 34.22 | 34.53 | 33.86 | 34.31 | 34.31 | -0.09 (-0.26%) | 7,588,542 |