Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
16 Mar 2017 | CNY | 35.15 | 35.53 | 35 | 35.4 | 18.1538 | +0.27 (+0.77%) | 1,404,267 |
15 Mar 2017 | CNY | 35.16 | 35.38 | 34.8 | 35.13 | 18.0154 | -0.02 (-0.06%) | 1,148,812 |
14 Mar 2017 | CNY | 35.81 | 35.91 | 35.15 | 35.15 | 18.0256 | -0.41 (-1.15%) | 1,864,297 |
13 Mar 2017 | CNY | 35.52 | 35.83 | 35.12 | 35.56 | 18.2359 | -0.24 (-0.67%) | 1,916,989 |
10 Mar 2017 | CNY | 35.85 | 36.28 | 35.69 | 35.8 | 18.359 | -0.05 (-0.14%) | 937,366 |
9 Mar 2017 | CNY | 36.25 | 36.45 | 35.6 | 35.85 | 18.3846 | -0.25 (-0.69%) | 1,252,515 |
8 Mar 2017 | CNY | 36.5 | 36.55 | 36.1 | 36.1 | 18.5128 | -0.46 (-1.26%) | 2,139,602 |
7 Mar 2017 | CNY | 36.52 | 36.65 | 35.88 | 36.56 | 18.7487 | -0.16 (-0.44%) | 2,058,940 |
6 Mar 2017 | CNY | 35.98 | 36.77 | 35.75 | 36.72 | 18.8308 | +0.72 (+2%) | 2,169,939 |
3 Mar 2017 | CNY | 35.61 | 36.14 | 35.6 | 36 | 18.4615 | +0.18 (+0.50%) | 1,543,813 |
2 Mar 2017 | CNY | 35.24 | 36.2 | 35.24 | 35.82 | 18.3692 | +0.58 (+1.65%) | 2,209,302 |
1 Mar 2017 | CNY | 35.23 | 35.52 | 34.97 | 35.24 | 18.0718 | 0.0 (0.0%) | 1,059,154 |
28 Feb 2017 | CNY | 35.16 | 35.49 | 34.86 | 35.24 | 18.0718 | +0.13 (+0.37%) | 1,018,813 |
27 Feb 2017 | CNY | 35.94 | 36 | 35 | 35.11 | 18.0051 | -0.83 (-2.31%) | 1,333,881 |
24 Feb 2017 | CNY | 35.9 | 36.09 | 35.7 | 35.94 | 18.4308 | -0.06 (-0.17%) | 1,074,364 |
23 Feb 2017 | CNY | 35.7 | 36.29 | 35.32 | 36 | 18.4615 | +0.53 (+1.49%) | 1,922,112 |
22 Feb 2017 | CNY | 35.6 | 35.88 | 35.18 | 35.47 | 18.1897 | -0.2 (-0.56%) | 826,229 |
21 Feb 2017 | CNY | 35.24 | 35.89 | 34.86 | 35.67 | 18.2923 | +0.49 (+1.39%) | 1,780,150 |
20 Feb 2017 | CNY | 34.55 | 35.19 | 34.3 | 35.18 | 18.041 | +0.64 (+1.85%) | 1,026,942 |
17 Feb 2017 | CNY | 34.61 | 35.29 | 34.4 | 34.54 | 17.7128 | -0.28 (-0.80%) | 1,061,218 |
16 Feb 2017 | CNY | 35.13 | 35.13 | 34.48 | 34.82 | 17.8564 | -0.31 (-0.88%) | 1,398,002 |
15 Feb 2017 | CNY | 35.31 | 35.54 | 35.05 | 35.13 | 18.0154 | -0.29 (-0.82%) | 875,860 |
14 Feb 2017 | CNY | 35.79 | 35.8 | 35 | 35.42 | 18.1641 | -0.08 (-0.23%) | 1,265,131 |
13 Feb 2017 | CNY | 35.52 | 36.23 | 35.41 | 35.5 | 18.2051 | -0.4 (-1.11%) | 1,947,670 |
10 Feb 2017 | CNY | 36.7 | 36.7 | 35.85 | 35.9 | 18.4103 | -0.8 (-2.18%) | 1,567,500 |
9 Feb 2017 | CNY | 36.49 | 36.86 | 36.49 | 36.7 | 18.8205 | -0.07 (-0.19%) | 1,244,080 |
8 Feb 2017 | CNY | 36.1 | 36.82 | 36.1 | 36.77 | 18.8564 | +0.67 (+1.86%) | 960,295 |
7 Feb 2017 | CNY | 37 | 37 | 36.03 | 36.1 | 18.5128 | -0.56 (-1.53%) | 862,915 |
6 Feb 2017 | CNY | 35.79 | 36.99 | 35.79 | 36.66 | 18.8 | +0.86 (+2.40%) | 1,093,847 |
3 Feb 2017 | CNY | 36.74 | 36.74 | 35.61 | 35.8 | 18.359 | -0.75 (-2.05%) | 808,482 |