Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Jan 2017 | CNY | 49.2 | 54.4 | 49.2 | 53.33 | 53.33 | +3.83 (+7.74%) | 5,920,126 |
24 Jan 2017 | CNY | 51 | 51 | 49.37 | 49.5 | 49.5 | -1.67 (-3.26%) | 2,932,315 |
23 Jan 2017 | CNY | 50.8 | 52.19 | 50.62 | 51.17 | 51.17 | +0.12 (+0.24%) | 2,879,933 |
20 Jan 2017 | CNY | 49 | 51.73 | 48.75 | 51.05 | 51.05 | +1.2 (+2.41%) | 4,761,554 |
19 Jan 2017 | CNY | 47.46 | 52.52 | 46.46 | 49.85 | 49.85 | +1.89 (+3.94%) | 5,782,896 |
18 Jan 2017 | CNY | 49 | 49.3 | 47.91 | 47.96 | 47.96 | -1.96 (-3.93%) | 2,823,491 |
17 Jan 2017 | CNY | 47 | 50.78 | 46.36 | 49.92 | 49.92 | +2.4 (+5.05%) | 5,019,197 |
16 Jan 2017 | CNY | 50.95 | 50.95 | 46.27 | 47.52 | 47.52 | -3.89 (-7.57%) | 4,390,008 |
13 Jan 2017 | CNY | 53.83 | 54.18 | 50.93 | 51.41 | 51.41 | -2.41 (-4.48%) | 3,765,202 |
12 Jan 2017 | CNY | 54.85 | 55.81 | 53.7 | 53.82 | 53.82 | -1.02 (-1.86%) | 2,369,146 |
11 Jan 2017 | CNY | 56.5 | 56.79 | 54.8 | 54.84 | 54.84 | -1.87 (-3.30%) | 2,657,927 |
10 Jan 2017 | CNY | 56.8 | 58.35 | 56.28 | 56.71 | 56.71 | -0.3 (-0.53%) | 2,784,650 |
9 Jan 2017 | CNY | 55.9 | 58.7 | 54.72 | 57.01 | 57.01 | +0.42 (+0.74%) | 4,643,497 |
6 Jan 2017 | CNY | 59.72 | 59.9 | 56.3 | 56.59 | 56.59 | -3.14 (-5.26%) | 4,226,500 |
5 Jan 2017 | CNY | 61.61 | 61.61 | 59.7 | 59.73 | 59.73 | -1.59 (-2.59%) | 2,613,322 |
4 Jan 2017 | CNY | 60.9 | 61.56 | 60.11 | 61.32 | 61.32 | +0.42 (+0.69%) | 2,244,767 |
3 Jan 2017 | CNY | 59.61 | 60.97 | 59.61 | 60.9 | 60.9 | +1.2 (+2.01%) | 2,148,920 |
30 Dec 2016 | CNY | 59.95 | 60.36 | 59.13 | 59.7 | 59.7 | +0.29 (+0.49%) | 1,554,431 |
29 Dec 2016 | CNY | 60.01 | 60.84 | 59.35 | 59.41 | 59.41 | -1.24 (-2.04%) | 1,900,815 |
28 Dec 2016 | CNY | 61.31 | 61.88 | 60.38 | 60.65 | 60.65 | -0.94 (-1.53%) | 2,119,764 |
27 Dec 2016 | CNY | 60 | 62.66 | 59.6 | 61.59 | 61.59 | +1.53 (+2.55%) | 3,819,062 |
26 Dec 2016 | CNY | 59.31 | 60.2 | 57.71 | 60.06 | 60.06 | +0.25 (+0.42%) | 2,775,454 |
23 Dec 2016 | CNY | 63.25 | 63.78 | 59.75 | 59.81 | 59.81 | -3.58 (-5.65%) | 4,271,467 |
22 Dec 2016 | CNY | 64.1 | 64.16 | 63.15 | 63.39 | 63.39 | -0.71 (-1.11%) | 2,063,722 |
21 Dec 2016 | CNY | 63.86 | 64.25 | 62.88 | 64.1 | 64.1 | +0.25 (+0.39%) | 2,957,114 |
20 Dec 2016 | CNY | 63.75 | 64.2 | 63.06 | 63.85 | 63.85 | +0.29 (+0.46%) | 2,011,120 |
19 Dec 2016 | CNY | 64.45 | 64.45 | 63.28 | 63.56 | 63.56 | -0.75 (-1.17%) | 2,211,650 |
16 Dec 2016 | CNY | 63.36 | 64.37 | 63.01 | 64.31 | 64.31 | +0.68 (+1.07%) | 3,307,764 |
15 Dec 2016 | CNY | 62.99 | 64.58 | 62.99 | 63.63 | 63.63 | +0.75 (+1.19%) | 3,638,257 |
14 Dec 2016 | CNY | 63.9 | 64.56 | 62.53 | 62.88 | 62.88 | -1.21 (-1.89%) | 3,304,524 |