Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Jan 2018 | CNY | 50.92 | 55.38 | 50.92 | 54.61 | 36.4067 | +3.26 (+6.35%) | 5,241,671 |
23 Jan 2018 | CNY | 51.8 | 52.14 | 51.01 | 51.35 | 34.2333 | -0.57 (-1.10%) | 2,709,279 |
22 Jan 2018 | CNY | 48.2 | 52.6 | 48.2 | 51.92 | 34.6133 | +2.96 (+6.05%) | 4,957,391 |
19 Jan 2018 | CNY | 50.3 | 52 | 48.8 | 48.96 | 32.64 | +0.45 (+0.93%) | 3,868,987 |
18 Jan 2018 | CNY | 48.8 | 49.43 | 47.88 | 48.51 | 32.34 | -0.9 (-1.82%) | 1,557,277 |
17 Jan 2018 | CNY | 47.99 | 50.5 | 46.05 | 49.41 | 32.94 | +1.07 (+2.21%) | 3,362,781 |
16 Jan 2018 | CNY | 47.89 | 49.33 | 47.78 | 48.34 | 32.2267 | -0.03 (-0.06%) | 1,521,543 |
15 Jan 2018 | CNY | 50.65 | 51.79 | 47.51 | 48.37 | 32.2467 | -2.68 (-5.25%) | 3,226,403 |
12 Jan 2018 | CNY | 52.32 | 52.78 | 51.05 | 51.05 | 34.0333 | -1.73 (-3.28%) | 2,237,415 |
11 Jan 2018 | CNY | 51.69 | 53.9 | 50.5 | 52.78 | 35.1867 | +1.48 (+2.88%) | 3,460,320 |
10 Jan 2018 | CNY | 52.8 | 52.9 | 50.5 | 51.3 | 34.2 | -1.25 (-2.38%) | 2,741,359 |
9 Jan 2018 | CNY | 52.22 | 53.1 | 51.83 | 52.55 | 35.0333 | +0.36 (+0.69%) | 1,678,800 |
8 Jan 2018 | CNY | 53.03 | 53.96 | 51.75 | 52.19 | 34.7933 | -1.84 (-3.41%) | 2,633,763 |
5 Jan 2018 | CNY | 53.79 | 54.55 | 53.03 | 54.03 | 36.02 | -0.73 (-1.33%) | 2,996,101 |
4 Jan 2018 | CNY | 53.16 | 55.77 | 53.16 | 54.76 | 36.5067 | +0.66 (+1.22%) | 3,561,285 |
3 Jan 2018 | CNY | 53.79 | 54.37 | 52.9 | 54.1 | 36.0667 | +0.31 (+0.58%) | 2,883,367 |
2 Jan 2018 | CNY | 54 | 54.85 | 52.66 | 53.79 | 35.86 | -0.13 (-0.24%) | 2,746,216 |
29 Dec 2017 | CNY | 51.58 | 54.29 | 51.46 | 53.92 | 35.9467 | +2.42 (+4.70%) | 3,992,505 |
28 Dec 2017 | CNY | 51.15 | 52.66 | 50.8 | 51.5 | 34.3333 | -0.14 (-0.27%) | 2,031,299 |
27 Dec 2017 | CNY | 52.81 | 53.48 | 51.48 | 51.64 | 34.4267 | -1.15 (-2.18%) | 2,508,529 |
26 Dec 2017 | CNY | 51.5 | 53.55 | 49.97 | 52.79 | 35.1933 | +1.93 (+3.79%) | 3,697,584 |
25 Dec 2017 | CNY | 53.81 | 54.55 | 50.18 | 50.86 | 33.9067 | -3.36 (-6.20%) | 3,500,204 |
22 Dec 2017 | CNY | 53.88 | 55.19 | 53.41 | 54.22 | 36.1467 | +0.03 (+0.06%) | 2,285,029 |
21 Dec 2017 | CNY | 53.05 | 54.88 | 52.41 | 54.19 | 36.1267 | +0.45 (+0.84%) | 2,827,335 |
20 Dec 2017 | CNY | 54.8 | 55.07 | 52 | 53.74 | 35.8267 | -1.04 (-1.90%) | 3,290,725 |
19 Dec 2017 | CNY | 54.46 | 55.6 | 54.05 | 54.78 | 36.52 | +0.63 (+1.16%) | 2,833,686 |
18 Dec 2017 | CNY | 59.41 | 59.41 | 53.91 | 54.15 | 36.1 | -5.43 (-9.11%) | 5,281,397 |
15 Dec 2017 | CNY | 61.7 | 63.2 | 58.22 | 59.58 | 39.72 | -2.43 (-3.92%) | 5,184,502 |
14 Dec 2017 | CNY | 60.1 | 62.71 | 60.1 | 62.01 | 41.34 | +1.51 (+2.50%) | 5,192,866 |
13 Dec 2017 | CNY | 60.01 | 61 | 59 | 60.5 | 40.3333 | +0.13 (+0.22%) | 3,413,293 |