Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Apr 2018 | CNY | 33.6859 | 33.6859 | 32.2051 | 32.2436 | 32.2436 | -1.564 (-4.63%) | 3,721,002 |
24 Apr 2018 | CNY | 32.7564 | 34.0577 | 32.6923 | 33.8077 | 33.8077 | +0.346 (+1.03%) | 2,006,038 |
23 Apr 2018 | CNY | 33.9744 | 34.5705 | 32.7115 | 33.4615 | 33.4615 | -0.449 (-1.32%) | 1,452,764 |
20 Apr 2018 | CNY | 35.2564 | 35.6987 | 33.8462 | 33.9103 | 33.9103 | -1.827 (-5.11%) | 1,842,305 |
19 Apr 2018 | CNY | 34.891 | 36.0833 | 34.6154 | 35.7372 | 35.7372 | +0.615 (+1.75%) | 1,989,624 |
18 Apr 2018 | CNY | 34.2949 | 35.1859 | 33.3397 | 35.1218 | 35.1218 | +0.981 (+2.87%) | 2,040,480 |
17 Apr 2018 | CNY | 35.2564 | 35.8013 | 34.0192 | 34.141 | 34.141 | -1.436 (-4.04%) | 2,674,790 |
16 Apr 2018 | CNY | 36.1859 | 36.1859 | 35.1795 | 35.5769 | 35.5769 | -0.314 (-0.88%) | 2,327,281 |
13 Apr 2018 | CNY | 36.3205 | 36.4103 | 35.4551 | 35.891 | 35.891 | +0.006 (+0.02%) | 2,285,727 |
12 Apr 2018 | CNY | 34.9359 | 36.1474 | 34.9359 | 35.8846 | 35.8846 | +0.577 (+1.63%) | 3,543,047 |
11 Apr 2018 | CNY | 35.2885 | 35.5705 | 33.8974 | 35.3077 | 35.3077 | -0.109 (-0.31%) | 3,876,029 |
10 Apr 2018 | CNY | 35.468 | 36.1474 | 35.4167 | 35.4167 | 35.4167 | -3.936 (-10.00%) | 4,619,715 |
9 Apr 2018 | CNY | 39.4103 | 39.7308 | 38.3333 | 39.3526 | 39.3526 | -0.404 (-1.02%) | 2,555,872 |
4 Apr 2018 | CNY | 41.3269 | 41.3269 | 39.7564 | 39.7564 | 39.7564 | -1.179 (-2.88%) | 2,954,320 |
3 Apr 2018 | CNY | 38.6859 | 40.9487 | 37.8269 | 40.9359 | 40.9359 | +1.526 (+3.87%) | 3,930,513 |
2 Apr 2018 | CNY | 39.9359 | 40.25 | 38.6731 | 39.4103 | 39.4103 | +0.288 (+0.74%) | 2,995,544 |
30 Mar 2018 | CNY | 38.1795 | 39.2949 | 37.8205 | 39.1218 | 39.1218 | +1.429 (+3.79%) | 3,130,149 |
29 Mar 2018 | CNY | 37.1987 | 38.0128 | 36.859 | 37.6923 | 37.6923 | +0.513 (+1.38%) | 1,924,258 |
28 Mar 2018 | CNY | 36.3333 | 37.6667 | 35.9039 | 37.1795 | 37.1795 | +0.205 (+0.55%) | 2,563,204 |
27 Mar 2018 | CNY | 35.8077 | 37.5513 | 35.8077 | 36.9744 | 36.9744 | +1.205 (+3.37%) | 2,632,690 |
26 Mar 2018 | CNY | 33.9744 | 35.7949 | 32.2244 | 35.7692 | 35.7692 | +0.692 (+1.97%) | 2,267,828 |
23 Mar 2018 | CNY | 37.3654 | 37.3718 | 35.0769 | 35.0769 | 35.0769 | -3.897 (-10.00%) | 2,812,327 |
22 Mar 2018 | CNY | 38.4551 | 39.6154 | 38.4551 | 38.9744 | 38.9744 | +0.5 (+1.30%) | 2,055,178 |
21 Mar 2018 | CNY | 39.609 | 40.0577 | 38.4615 | 38.4744 | 38.4744 | -1.167 (-2.94%) | 2,778,327 |
20 Mar 2018 | CNY | 37.8205 | 39.9231 | 37.6859 | 39.641 | 39.641 | +1.301 (+3.39%) | 1,962,923 |
19 Mar 2018 | CNY | 37.7628 | 38.7692 | 37.3397 | 38.3397 | 38.3397 | +0.506 (+1.34%) | 1,660,874 |
16 Mar 2018 | CNY | 37.7949 | 38.1923 | 37.5 | 37.8333 | 37.8333 | +0.237 (+0.63%) | 1,199,700 |
15 Mar 2018 | CNY | 38.8846 | 38.8846 | 36.3974 | 37.5962 | 37.5962 | -1.596 (-4.07%) | 2,631,768 |
14 Mar 2018 | CNY | 39.5192 | 40.1603 | 39.1923 | 39.1923 | 39.1923 | -0.385 (-0.97%) | 1,447,924 |
13 Mar 2018 | CNY | 40.4295 | 40.5769 | 39.3013 | 39.5769 | 39.5769 | -1.045 (-2.57%) | 2,244,187 |