Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2017 | CNY | 80.21 | 83.58 | 80.21 | 82.05 | 63.1154 | +1.25 (+1.55%) | 564,781 |
4 May 2017 | CNY | 81.5 | 82.34 | 78.7 | 80.8 | 62.1538 | -1.17 (-1.43%) | 644,460 |
3 May 2017 | CNY | 82.5 | 83.27 | 81 | 81.97 | 63.0538 | -0.99 (-1.19%) | 723,938 |
2 May 2017 | CNY | 82.8 | 83.5 | 82.5 | 82.96 | 63.8154 | -0.14 (-0.17%) | 484,998 |
28 Apr 2017 | CNY | 78.21 | 83.44 | 78.21 | 83.1 | 63.9231 | +3 (+3.75%) | 1,199,448 |
27 Apr 2017 | CNY | 80.74 | 80.8 | 74.68 | 80.1 | 61.6154 | +0.35 (+0.44%) | 3,544,415 |
26 Apr 2017 | CNY | 75.72 | 80.18 | 75.72 | 79.75 | 61.3462 | +4.05 (+5.35%) | 1,307,765 |
25 Apr 2017 | CNY | 72.01 | 76.69 | 72.01 | 75.7 | 58.2308 | +2.14 (+2.91%) | 1,071,811 |
24 Apr 2017 | CNY | 74.06 | 74.06 | 71 | 73.56 | 56.5846 | -0.87 (-1.17%) | 1,334,588 |
21 Apr 2017 | CNY | 75.01 | 77.95 | 72.11 | 74.43 | 57.2538 | -3.69 (-4.72%) | 2,322,268 |
20 Apr 2017 | CNY | 86 | 87 | 78.12 | 78.12 | 60.0923 | -8.68 (-10.00%) | 2,121,202 |
19 Apr 2017 | CNY | 88.08 | 88.49 | 79.65 | 86.8 | 66.7692 | -1.7 (-1.92%) | 2,876,249 |
18 Apr 2017 | CNY | 87.5 | 88.99 | 86.31 | 88.5 | 68.0769 | +0.5 (+0.57%) | 937,502 |
17 Apr 2017 | CNY | 89 | 91.3 | 86.88 | 88 | 67.6923 | -1.68 (-1.87%) | 1,037,600 |
14 Apr 2017 | CNY | 85.79 | 89.99 | 85.79 | 89.68 | 68.9846 | +3.63 (+4.22%) | 1,585,934 |
13 Apr 2017 | CNY | 87.1 | 88 | 85.4 | 86.05 | 66.1923 | -1.57 (-1.79%) | 915,630 |
12 Apr 2017 | CNY | 88.25 | 88.25 | 85.67 | 87.62 | 67.4 | -0.78 (-0.88%) | 1,220,191 |
11 Apr 2017 | CNY | 84 | 89 | 83.78 | 88.4 | 68 | +3.9 (+4.62%) | 1,967,577 |
10 Apr 2017 | CNY | 82.5 | 85.32 | 81.86 | 84.5 | 65 | +1.5 (+1.81%) | 1,171,510 |
7 Apr 2017 | CNY | 83.2 | 83.78 | 81.13 | 83 | 63.8462 | -0.67 (-0.80%) | 2,097,115 |
6 Apr 2017 | CNY | 83.4 | 84.92 | 82 | 83.67 | 64.3615 | -0.33 (-0.39%) | 1,763,380 |
5 Apr 2017 | CNY | 81.35 | 84.18 | 81.35 | 84 | 64.6154 | +2.2 (+2.69%) | 851,152 |
31 Mar 2017 | CNY | 79 | 82.88 | 78.5 | 81.8 | 62.9231 | +2.6 (+3.28%) | 984,968 |
30 Mar 2017 | CNY | 79.7 | 80 | 78.4 | 79.2 | 60.9231 | -0.75 (-0.94%) | 523,441 |
29 Mar 2017 | CNY | 80.5 | 81 | 78.86 | 79.95 | 61.5 | -1.06 (-1.31%) | 708,180 |
28 Mar 2017 | CNY | 80.7 | 82 | 80.07 | 81.01 | 62.3154 | -0.15 (-0.18%) | 424,727 |
27 Mar 2017 | CNY | 80.48 | 81.98 | 79.5 | 81.16 | 62.4308 | +0.08 (+0.10%) | 710,771 |
24 Mar 2017 | CNY | 81 | 81.5 | 80 | 81.08 | 62.3692 | -0.32 (-0.39%) | 780,749 |
23 Mar 2017 | CNY | 80.28 | 81.79 | 79 | 81.4 | 62.6154 | +0.83 (+1.03%) | 1,374,741 |
22 Mar 2017 | CNY | 77 | 82.5 | 76 | 80.57 | 61.9769 | +5.57 (+7.43%) | 3,243,649 |