Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Mar 2017 | CNY | 38.98 | 39.37 | 38.74 | 39.04 | 15.25 | -0.17 (-0.43%) | 2,124,198 |
21 Mar 2017 | CNY | 38.44 | 39.46 | 38.25 | 39.21 | 15.3164 | +0.81 (+2.11%) | 3,089,211 |
20 Mar 2017 | CNY | 37.9 | 38.46 | 37.77 | 38.4 | 15 | +0.43 (+1.13%) | 1,882,802 |
17 Mar 2017 | CNY | 38.96 | 39 | 37.91 | 37.97 | 14.832 | -0.91 (-2.34%) | 2,988,673 |
16 Mar 2017 | CNY | 37.67 | 39.32 | 37.56 | 38.88 | 15.1875 | +1.33 (+3.54%) | 3,901,365 |
15 Mar 2017 | CNY | 37.56 | 37.56 | 36.91 | 37.55 | 14.668 | +0.01 (+0.03%) | 1,592,579 |
14 Mar 2017 | CNY | 37.62 | 38.15 | 37.4 | 37.54 | 14.6641 | +0.17 (+0.45%) | 2,012,243 |
13 Mar 2017 | CNY | 37.19 | 37.49 | 36.5 | 37.37 | 14.5977 | +0.18 (+0.48%) | 1,300,881 |
10 Mar 2017 | CNY | 37 | 37.45 | 37 | 37.19 | 14.5273 | +0.19 (+0.51%) | 1,000,869 |
9 Mar 2017 | CNY | 37.61 | 37.85 | 37 | 37 | 14.4531 | -0.62 (-1.65%) | 1,390,493 |
8 Mar 2017 | CNY | 38.3 | 38.3 | 37.61 | 37.62 | 14.6953 | -0.46 (-1.21%) | 1,243,846 |
7 Mar 2017 | CNY | 38 | 38.13 | 37.8 | 38.08 | 14.875 | -0.01 (-0.03%) | 1,591,338 |
6 Mar 2017 | CNY | 38.16 | 38.54 | 37.68 | 38.09 | 14.8789 | +0.14 (+0.37%) | 1,939,488 |
3 Mar 2017 | CNY | 37.32 | 37.96 | 37.06 | 37.95 | 14.8242 | +0.56 (+1.50%) | 1,998,917 |
2 Mar 2017 | CNY | 37.72 | 37.72 | 37.28 | 37.39 | 14.6055 | -0.04 (-0.11%) | 1,402,800 |
1 Mar 2017 | CNY | 37.23 | 37.8 | 37.05 | 37.43 | 14.6211 | +0.25 (+0.67%) | 1,401,679 |
28 Feb 2017 | CNY | 37.2 | 37.4 | 36.82 | 37.18 | 14.5234 | -0.08 (-0.21%) | 1,128,915 |
27 Feb 2017 | CNY | 37.25 | 37.98 | 37.09 | 37.26 | 14.5547 | +0.18 (+0.49%) | 1,935,634 |
24 Feb 2017 | CNY | 36.9 | 37.14 | 36.63 | 37.08 | 14.4844 | +0.32 (+0.87%) | 1,253,985 |
23 Feb 2017 | CNY | 36.65 | 36.89 | 36.5 | 36.76 | 14.3594 | +0.11 (+0.30%) | 1,113,129 |
22 Feb 2017 | CNY | 36.7 | 36.79 | 36 | 36.65 | 14.3164 | -0.05 (-0.14%) | 1,107,457 |
21 Feb 2017 | CNY | 36.19 | 36.93 | 35.92 | 36.7 | 14.3359 | +0.5 (+1.38%) | 1,400,317 |
20 Feb 2017 | CNY | 35.93 | 36.29 | 35.45 | 36.2 | 14.1406 | +0.27 (+0.75%) | 1,477,776 |
17 Feb 2017 | CNY | 36.8 | 36.8 | 35.81 | 35.93 | 14.0352 | -0.74 (-2.02%) | 1,615,207 |
16 Feb 2017 | CNY | 36.58 | 36.95 | 36.48 | 36.67 | 14.3242 | +0.11 (+0.30%) | 1,161,117 |
15 Feb 2017 | CNY | 36.8 | 37.3 | 36.5 | 36.56 | 14.2813 | -0.14 (-0.38%) | 2,157,292 |
14 Feb 2017 | CNY | 37.05 | 37.64 | 36.63 | 36.7 | 14.3359 | -1.66 (-4.33%) | 4,592,445 |
13 Feb 2017 | CNY | 39.48 | 39.48 | 38.25 | 38.36 | 14.9844 | -0.84 (-2.14%) | 2,406,324 |
10 Feb 2017 | CNY | 38.55 | 39.5 | 38.18 | 39.2 | 15.3125 | +0.52 (+1.34%) | 2,418,009 |
9 Feb 2017 | CNY | 38.91 | 39.48 | 38.35 | 38.68 | 15.1094 | +0.52 (+1.36%) | 2,589,323 |