Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2018 | CNY | 40.85 | 41.96 | 38.5 | 41.7 | 41.7 | +0.82 (+2.01%) | 1,271,397 |
16 Jan 2018 | CNY | 40.48 | 41.37 | 40.39 | 40.88 | 40.88 | +0.38 (+0.94%) | 788,798 |
15 Jan 2018 | CNY | 43.27 | 43.27 | 40.16 | 40.5 | 40.5 | -2.31 (-5.40%) | 1,254,479 |
12 Jan 2018 | CNY | 43.78 | 44 | 42.76 | 42.81 | 42.81 | -1.22 (-2.77%) | 1,007,998 |
11 Jan 2018 | CNY | 42.83 | 44.18 | 42.1 | 44.03 | 44.03 | +1.05 (+2.44%) | 1,147,098 |
10 Jan 2018 | CNY | 44.67 | 44.67 | 42.5 | 42.98 | 42.98 | -1.43 (-3.22%) | 1,274,640 |
9 Jan 2018 | CNY | 44.2 | 44.9 | 44.2 | 44.41 | 44.41 | +0.05 (+0.11%) | 991,040 |
8 Jan 2018 | CNY | 44.96 | 45.89 | 43.6 | 44.36 | 44.36 | -1.22 (-2.68%) | 1,583,200 |
5 Jan 2018 | CNY | 46.08 | 46.77 | 45.47 | 45.58 | 45.58 | -0.82 (-1.77%) | 1,222,809 |
4 Jan 2018 | CNY | 46.23 | 47 | 46.01 | 46.4 | 46.4 | -0.3 (-0.64%) | 1,403,909 |
3 Jan 2018 | CNY | 46.51 | 47.35 | 46.11 | 46.7 | 46.7 | +0.41 (+0.89%) | 1,602,509 |
2 Jan 2018 | CNY | 46.2 | 46.78 | 46 | 46.29 | 46.29 | -0.17 (-0.37%) | 1,142,600 |
29 Dec 2017 | CNY | 46.86 | 46.91 | 46.1 | 46.46 | 46.46 | -0.83 (-1.76%) | 1,701,300 |
28 Dec 2017 | CNY | 45.85 | 49.69 | 45.7 | 47.29 | 47.29 | +1.59 (+3.48%) | 2,876,700 |
27 Dec 2017 | CNY | 44.79 | 47.8 | 44.79 | 45.7 | 45.7 | +0.66 (+1.47%) | 2,627,200 |
26 Dec 2017 | CNY | 43.41 | 45.45 | 42.66 | 45.04 | 45.04 | +1.56 (+3.59%) | 1,783,499 |
25 Dec 2017 | CNY | 43.89 | 44.75 | 42.02 | 43.48 | 43.48 | -0.84 (-1.90%) | 1,252,900 |
22 Dec 2017 | CNY | 43.69 | 45.44 | 43.35 | 44.32 | 44.32 | +0.62 (+1.42%) | 1,681,400 |
21 Dec 2017 | CNY | 43.4 | 43.98 | 42.13 | 43.7 | 43.7 | +0.53 (+1.23%) | 1,284,000 |
20 Dec 2017 | CNY | 44.12 | 44.41 | 42.73 | 43.17 | 43.17 | -0.73 (-1.66%) | 1,156,900 |
19 Dec 2017 | CNY | 44.34 | 44.88 | 43.44 | 43.9 | 43.9 | -0.22 (-0.50%) | 1,215,600 |
18 Dec 2017 | CNY | 43.91 | 44.97 | 43.54 | 44.12 | 44.12 | -0.77 (-1.72%) | 1,270,357 |
15 Dec 2017 | CNY | 46.7 | 46.7 | 44.2 | 44.89 | 44.89 | -1.67 (-3.59%) | 1,558,040 |
14 Dec 2017 | CNY | 45.9 | 46.6 | 45.51 | 46.56 | 46.56 | +0.62 (+1.35%) | 1,529,440 |
13 Dec 2017 | CNY | 45.87 | 46.4 | 44.89 | 45.94 | 45.94 | +0.07 (+0.15%) | 1,580,840 |
12 Dec 2017 | CNY | 46.07 | 47.98 | 45.71 | 45.87 | 45.87 | -0.36 (-0.78%) | 2,313,500 |
11 Dec 2017 | CNY | 45.2 | 46.84 | 45.05 | 46.23 | 46.23 | +0.54 (+1.18%) | 2,255,700 |
8 Dec 2017 | CNY | 43.62 | 45.98 | 43.62 | 45.69 | 45.69 | +2.21 (+5.08%) | 2,405,517 |
7 Dec 2017 | CNY | 43.9 | 44.39 | 42.85 | 43.48 | 43.48 | -0.4 (-0.91%) | 1,523,100 |
6 Dec 2017 | CNY | 42.53 | 43.93 | 41.95 | 43.88 | 43.88 | +1.48 (+3.49%) | 1,955,400 |