Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
28 Mar 2017 | CNY | 34.6 | 34.87 | 33.5 | 33.58 | 33.58 | -1.31 (-3.75%) | 7,720,340 |
27 Mar 2017 | CNY | 34.43 | 35.4 | 33.8 | 34.89 | 34.89 | +0.84 (+2.47%) | 11,177,002 |
24 Mar 2017 | CNY | 33.19 | 34.5 | 33.13 | 34.05 | 34.05 | +0.54 (+1.61%) | 7,928,757 |
23 Mar 2017 | CNY | 34.63 | 34.63 | 32.5 | 33.51 | 33.51 | -0.82 (-2.39%) | 9,590,356 |
22 Mar 2017 | CNY | 33.59 | 34.56 | 33.08 | 34.33 | 34.33 | +0.42 (+1.24%) | 10,275,198 |
21 Mar 2017 | CNY | 32.75 | 33.97 | 32.71 | 33.91 | 33.91 | +1.01 (+3.07%) | 8,372,487 |
20 Mar 2017 | CNY | 31.7 | 32.94 | 31.65 | 32.9 | 32.9 | +0.72 (+2.24%) | 6,045,342 |
17 Mar 2017 | CNY | 33.99 | 34.62 | 32 | 32.18 | 32.18 | -1.7 (-5.02%) | 12,779,217 |
16 Mar 2017 | CNY | 33.33 | 34.46 | 33.25 | 33.88 | 33.88 | +0.93 (+2.82%) | 10,670,624 |
15 Mar 2017 | CNY | 33.05 | 33.59 | 32.5 | 32.95 | 32.95 | -0.3 (-0.90%) | 6,216,336 |
14 Mar 2017 | CNY | 33.62 | 33.98 | 33.2 | 33.25 | 33.25 | -0.6 (-1.77%) | 9,335,742 |
13 Mar 2017 | CNY | 32.37 | 33.94 | 31.5 | 33.85 | 33.85 | +1.53 (+4.73%) | 10,265,264 |
10 Mar 2017 | CNY | 33.28 | 33.29 | 32.28 | 32.32 | 32.32 | -0.79 (-2.39%) | 7,854,010 |
9 Mar 2017 | CNY | 34 | 34.2 | 32.9 | 33.11 | 33.11 | -1.53 (-4.42%) | 11,643,362 |
8 Mar 2017 | CNY | 32.6 | 34.7 | 32.32 | 34.64 | 34.64 | +1.71 (+5.19%) | 17,071,022 |
7 Mar 2017 | CNY | 32.27 | 35.23 | 32.25 | 32.93 | 32.93 | +0.9 (+2.81%) | 20,184,108 |
6 Mar 2017 | CNY | 31 | 32.26 | 30.6 | 32.03 | 32.03 | +1.21 (+3.93%) | 12,338,402 |
3 Mar 2017 | CNY | 30.5 | 31.25 | 29.9 | 30.82 | 30.82 | -0.01 (-0.03%) | 8,189,824 |
2 Mar 2017 | CNY | 29.75 | 31.18 | 29.6 | 30.83 | 30.83 | +0.93 (+3.11%) | 10,151,189 |
1 Mar 2017 | CNY | 30.9 | 31.26 | 29.83 | 29.9 | 29.9 | -1.15 (-3.70%) | 9,976,679 |
28 Feb 2017 | CNY | 30.27 | 31.14 | 29.73 | 31.05 | 31.05 | +0.66 (+2.17%) | 10,121,376 |
27 Feb 2017 | CNY | 29.41 | 30.99 | 29.4 | 30.39 | 30.39 | +0.58 (+1.95%) | 9,705,402 |
24 Feb 2017 | CNY | 29.53 | 30.5 | 29.38 | 29.81 | 29.81 | +0.28 (+0.95%) | 10,537,926 |
23 Feb 2017 | CNY | 28.06 | 29.55 | 28.06 | 29.53 | 29.53 | +1.33 (+4.72%) | 9,333,372 |
22 Feb 2017 | CNY | 28.37 | 28.79 | 27.86 | 28.2 | 28.2 | -0.17 (-0.60%) | 5,914,129 |
21 Feb 2017 | CNY | 27.6 | 28.64 | 27.57 | 28.37 | 28.37 | +0.61 (+2.20%) | 7,022,110 |
20 Feb 2017 | CNY | 28.2 | 28.5 | 26.92 | 27.76 | 27.76 | -1.15 (-3.98%) | 8,587,270 |
17 Feb 2017 | CNY | 29.93 | 30.98 | 28.7 | 28.91 | 28.91 | -0.79 (-2.66%) | 10,015,769 |
16 Feb 2017 | CNY | 29.61 | 30.18 | 28.88 | 29.7 | 29.7 | -0.66 (-2.17%) | 11,141,318 |
15 Feb 2017 | CNY | 29.42 | 32.28 | 29.19 | 30.36 | 30.36 | +0.74 (+2.50%) | 17,496,245 |