Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Mar 2017 | CNY | 75 | 75 | 75 | 75 | 57.6923 | 0.0 (0.0%) | 0 |
20 Mar 2017 | CNY | 75 | 75 | 75 | 75 | 57.6923 | 0.0 (0.0%) | 0 |
17 Mar 2017 | CNY | 75 | 75 | 75 | 75 | 57.6923 | 0.0 (0.0%) | 0 |
16 Mar 2017 | CNY | 75 | 75 | 75 | 75 | 57.6923 | 0.0 (0.0%) | 0 |
15 Mar 2017 | CNY | 77.36 | 77.36 | 74.4 | 75 | 57.6923 | -2.6 (-3.35%) | 2,205,991 |
14 Mar 2017 | CNY | 77.7 | 78.17 | 75.8 | 77.6 | 59.6923 | -0.37 (-0.47%) | 1,057,511 |
13 Mar 2017 | CNY | 77.6 | 78.5 | 77.02 | 77.97 | 59.9769 | +0.08 (+0.10%) | 497,112 |
10 Mar 2017 | CNY | 77.6 | 78.39 | 76.63 | 77.89 | 59.9154 | -0.01 (-0.01%) | 747,652 |
9 Mar 2017 | CNY | 76.05 | 78.26 | 76.05 | 77.9 | 59.9231 | +1.39 (+1.82%) | 1,453,330 |
8 Mar 2017 | CNY | 73.02 | 76.99 | 71.71 | 76.51 | 58.8538 | +2.94 (+4.00%) | 2,147,749 |
7 Mar 2017 | CNY | 73.3 | 74.48 | 72.16 | 73.57 | 56.5923 | +0.07 (+0.10%) | 871,782 |
6 Mar 2017 | CNY | 72.39 | 73.98 | 72.01 | 73.5 | 56.5385 | +0.9 (+1.24%) | 577,192 |
3 Mar 2017 | CNY | 71.65 | 72.83 | 71.65 | 72.6 | 55.8462 | +0.75 (+1.04%) | 791,810 |
2 Mar 2017 | CNY | 73.31 | 73.7 | 70.78 | 71.85 | 55.2692 | -1.93 (-2.62%) | 1,550,148 |
1 Mar 2017 | CNY | 73.39 | 74.78 | 73.25 | 73.78 | 56.7538 | -0.07 (-0.09%) | 968,735 |
28 Feb 2017 | CNY | 72.8 | 74.74 | 72.8 | 73.85 | 56.8077 | +0.57 (+0.78%) | 1,135,444 |
27 Feb 2017 | CNY | 72.5 | 73.76 | 71.79 | 73.28 | 56.3692 | +0.09 (+0.12%) | 975,833 |
24 Feb 2017 | CNY | 70.6 | 73.49 | 70.6 | 73.19 | 56.3 | +1.99 (+2.79%) | 1,461,289 |
23 Feb 2017 | CNY | 67.6 | 71.5 | 67.6 | 71.2 | 54.7692 | +1.79 (+2.58%) | 1,536,239 |
22 Feb 2017 | CNY | 69.15 | 69.99 | 68.89 | 69.41 | 53.3923 | -0.29 (-0.42%) | 720,878 |
21 Feb 2017 | CNY | 68.9 | 69.98 | 68.53 | 69.7 | 53.6154 | +0.8 (+1.16%) | 620,977 |
20 Feb 2017 | CNY | 65.73 | 69.29 | 65.73 | 68.9 | 53 | +2.85 (+4.31%) | 1,467,307 |
17 Feb 2017 | CNY | 65.9 | 66.39 | 65.34 | 66.05 | 50.8077 | +0.15 (+0.23%) | 641,607 |
16 Feb 2017 | CNY | 65.6 | 66.25 | 65 | 65.9 | 50.6923 | +0.3 (+0.46%) | 741,186 |
15 Feb 2017 | CNY | 65.6 | 66.5 | 65.09 | 65.6 | 50.4615 | 0.0 (0.0%) | 638,327 |
14 Feb 2017 | CNY | 66 | 66.3 | 64.33 | 65.6 | 50.4615 | -0.39 (-0.59%) | 891,939 |
13 Feb 2017 | CNY | 63.75 | 66.5 | 63.6 | 65.99 | 50.7615 | +2.2 (+3.45%) | 1,097,408 |
10 Feb 2017 | CNY | 66.29 | 66.63 | 63.4 | 63.79 | 49.0692 | -2.18 (-3.30%) | 1,404,033 |
9 Feb 2017 | CNY | 66.36 | 67.45 | 64.11 | 65.97 | 50.7462 | -0.45 (-0.68%) | 828,041 |
8 Feb 2017 | CNY | 67.77 | 67.77 | 65.7 | 66.42 | 51.0923 | -0.58 (-0.87%) | 1,020,689 |