Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Nov 2016 | CNY | 49.03 | 51.4 | 48.76 | 51.19 | 51.19 | +1.92 (+3.90%) | 3,596,526 |
31 Oct 2016 | CNY | 48.75 | 50.02 | 47.68 | 49.27 | 49.27 | +0.42 (+0.86%) | 2,566,615 |
28 Oct 2016 | CNY | 49.85 | 50.46 | 48.8 | 48.85 | 48.85 | -1.21 (-2.42%) | 2,306,000 |
27 Oct 2016 | CNY | 49.1 | 50.57 | 48.51 | 50.06 | 50.06 | +0.46 (+0.93%) | 3,734,023 |
26 Oct 2016 | CNY | 50.73 | 51.73 | 49.6 | 49.6 | 49.6 | -2.52 (-4.83%) | 5,645,848 |
25 Oct 2016 | CNY | 51 | 52.9 | 49.64 | 52.12 | 52.12 | +1.3 (+2.56%) | 9,845,116 |
24 Oct 2016 | CNY | 46.3 | 50.82 | 46.3 | 50.82 | 50.82 | +4.62 (+10%) | 4,520,633 |
21 Oct 2016 | CNY | 47.19 | 47.82 | 45.4 | 46.2 | 46.2 | -1.1 (-2.33%) | 2,703,148 |
20 Oct 2016 | CNY | 47.34 | 48.4 | 47.1 | 47.3 | 47.3 | -0.6 (-1.25%) | 1,784,746 |
19 Oct 2016 | CNY | 48.23 | 49.9 | 47.63 | 47.9 | 47.9 | +0.15 (+0.31%) | 4,052,178 |
18 Oct 2016 | CNY | 46.58 | 48.29 | 46.57 | 47.75 | 47.75 | +0.96 (+2.05%) | 3,341,869 |
17 Oct 2016 | CNY | 46.66 | 48.49 | 46.2 | 46.79 | 46.79 | +0.12 (+0.26%) | 3,619,276 |
14 Oct 2016 | CNY | 46.21 | 46.98 | 46.03 | 46.67 | 46.67 | +0.46 (+1.00%) | 1,879,795 |
13 Oct 2016 | CNY | 45.89 | 46.97 | 45.87 | 46.21 | 46.21 | +0.55 (+1.20%) | 2,168,306 |
12 Oct 2016 | CNY | 46.03 | 46.68 | 45.4 | 45.66 | 45.66 | -0.43 (-0.93%) | 1,553,435 |
11 Oct 2016 | CNY | 46.22 | 47.5 | 45.8 | 46.09 | 46.09 | -0.16 (-0.35%) | 2,993,714 |
10 Oct 2016 | CNY | 42.9 | 47 | 42.9 | 46.25 | 46.25 | +3.5 (+8.19%) | 4,334,115 |
30 Sep 2016 | CNY | 42.87 | 43 | 42.5 | 42.75 | 42.75 | +0.11 (+0.26%) | 722,908 |
29 Sep 2016 | CNY | 42.59 | 43 | 42.59 | 42.64 | 42.64 | +0.05 (+0.12%) | 1,076,183 |
28 Sep 2016 | CNY | 42.92 | 42.99 | 42.45 | 42.59 | 42.59 | -0.33 (-0.77%) | 640,537 |
27 Sep 2016 | CNY | 42.46 | 42.99 | 42.23 | 42.92 | 42.92 | +0.44 (+1.04%) | 1,113,312 |
26 Sep 2016 | CNY | 42.7 | 43.19 | 42.1 | 42.48 | 42.48 | -0.32 (-0.75%) | 1,550,500 |
23 Sep 2016 | CNY | 42.81 | 43.18 | 42.49 | 42.8 | 42.8 | -0.33 (-0.77%) | 1,240,452 |
22 Sep 2016 | CNY | 43.43 | 44.5 | 43.02 | 43.13 | 43.13 | +0.27 (+0.63%) | 1,741,154 |
21 Sep 2016 | CNY | 42.51 | 42.96 | 42.45 | 42.86 | 42.86 | +0.31 (+0.73%) | 1,333,999 |
20 Sep 2016 | CNY | 43.06 | 43.48 | 42.4 | 42.55 | 42.55 | -0.49 (-1.14%) | 1,202,301 |
19 Sep 2016 | CNY | 42.03 | 43.6 | 42.01 | 43.04 | 43.04 | +1.34 (+3.21%) | 2,275,368 |
14 Sep 2016 | CNY | 41.5 | 42.3 | 41.39 | 41.7 | 41.7 | -0.45 (-1.07%) | 1,276,278 |
13 Sep 2016 | CNY | 42.53 | 42.98 | 41.19 | 42.15 | 42.15 | +0.05 (+0.12%) | 2,888,026 |
12 Sep 2016 | CNY | 44.3 | 44.3 | 41.75 | 42.1 | 42.1 | -3.2 (-7.06%) | 3,363,247 |