Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Mar 2017 | CNY | 47.33 | 47.33 | 46.81 | 46.95 | 46.95 | -0.3 (-0.63%) | 841,101 |
14 Mar 2017 | CNY | 47.1 | 47.9 | 46.86 | 47.25 | 47.25 | +0.14 (+0.30%) | 1,850,186 |
13 Mar 2017 | CNY | 45.98 | 47.58 | 45.8 | 47.11 | 47.11 | +1.21 (+2.64%) | 2,523,387 |
10 Mar 2017 | CNY | 45.81 | 45.97 | 45.11 | 45.9 | 45.9 | -0.07 (-0.15%) | 1,789,111 |
9 Mar 2017 | CNY | 46.48 | 46.48 | 45.85 | 45.97 | 45.97 | -0.52 (-1.12%) | 694,201 |
8 Mar 2017 | CNY | 46.69 | 46.91 | 46.13 | 46.49 | 46.49 | -0.01 (-0.02%) | 1,279,733 |
7 Mar 2017 | CNY | 45.62 | 46.75 | 45.62 | 46.5 | 46.5 | +0.52 (+1.13%) | 1,250,445 |
6 Mar 2017 | CNY | 45 | 46.16 | 44.71 | 45.98 | 45.98 | +0.45 (+0.99%) | 1,136,475 |
3 Mar 2017 | CNY | 45.05 | 45.65 | 43.4 | 45.53 | 45.53 | +0.15 (+0.33%) | 1,613,183 |
2 Mar 2017 | CNY | 45.52 | 45.67 | 44.1 | 45.38 | 45.38 | -0.42 (-0.92%) | 1,907,280 |
1 Mar 2017 | CNY | 45.75 | 45.93 | 45.3 | 45.8 | 45.8 | +0.02 (+0.04%) | 773,801 |
28 Feb 2017 | CNY | 45.5 | 45.85 | 45 | 45.78 | 45.78 | +0.07 (+0.15%) | 764,391 |
27 Feb 2017 | CNY | 45.47 | 45.77 | 44.73 | 45.71 | 45.71 | +0.18 (+0.40%) | 638,860 |
24 Feb 2017 | CNY | 46.22 | 46.22 | 45.5 | 45.53 | 45.53 | -0.69 (-1.49%) | 933,389 |
23 Feb 2017 | CNY | 46.68 | 47.41 | 45.69 | 46.22 | 46.22 | -1.19 (-2.51%) | 1,924,361 |
22 Feb 2017 | CNY | 48.27 | 51.25 | 47.3 | 47.41 | 47.41 | +0.73 (+1.56%) | 3,635,710 |
21 Feb 2017 | CNY | 46.78 | 47.19 | 45.5 | 46.68 | 46.68 | +0.07 (+0.15%) | 1,138,496 |
20 Feb 2017 | CNY | 46.97 | 47.49 | 46.5 | 46.61 | 46.61 | -0.4 (-0.85%) | 732,400 |
17 Feb 2017 | CNY | 45.82 | 47.5 | 45.45 | 47.01 | 47.01 | +1.16 (+2.53%) | 2,841,058 |
16 Feb 2017 | CNY | 45.78 | 45.89 | 45.51 | 45.85 | 45.85 | +0.01 (+0.02%) | 349,156 |
15 Feb 2017 | CNY | 45.86 | 45.98 | 45.11 | 45.84 | 45.84 | -0.01 (-0.02%) | 563,137 |
14 Feb 2017 | CNY | 46.1 | 46.1 | 45.49 | 45.85 | 45.85 | -0.17 (-0.37%) | 554,888 |
13 Feb 2017 | CNY | 46 | 46.41 | 45.71 | 46.02 | 46.02 | -0.05 (-0.11%) | 1,092,301 |
10 Feb 2017 | CNY | 46.19 | 46.26 | 45.49 | 46.07 | 46.07 | -0.12 (-0.26%) | 1,454,145 |
9 Feb 2017 | CNY | 46.01 | 46.42 | 46 | 46.19 | 46.19 | +0.04 (+0.09%) | 1,045,350 |
8 Feb 2017 | CNY | 45.95 | 46.2 | 45.71 | 46.15 | 46.15 | +0.2 (+0.44%) | 712,075 |
7 Feb 2017 | CNY | 45.61 | 46.28 | 45.51 | 45.95 | 45.95 | +0.34 (+0.75%) | 718,100 |
6 Feb 2017 | CNY | 45.59 | 45.72 | 45.18 | 45.61 | 45.61 | -0.08 (-0.18%) | 422,800 |
3 Feb 2017 | CNY | 45.65 | 45.75 | 45.01 | 45.69 | 45.69 | -0.04 (-0.09%) | 341,412 |
26 Jan 2017 | CNY | 45.53 | 45.77 | 45.19 | 45.73 | 45.73 | -0.04 (-0.09%) | 503,849 |