Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Jan 2017 | CNY | 35.7347 | 37.7551 | 35.2602 | 37.2959 | 37.2959 | +0.678 (+1.85%) | 1,831,363 |
16 Jan 2017 | CNY | 37.352 | 37.7347 | 33.9031 | 36.6174 | 36.6174 | -1.046 (-2.78%) | 2,323,297 |
13 Jan 2017 | CNY | 38.2653 | 38.4184 | 37.0459 | 37.6633 | 37.6633 | -0.678 (-1.77%) | 1,375,069 |
12 Jan 2017 | CNY | 38.2143 | 38.6684 | 37.6786 | 38.3418 | 38.3418 | -0.286 (-0.74%) | 1,577,994 |
11 Jan 2017 | CNY | 39.5408 | 40.0459 | 36.2245 | 38.6276 | 38.6276 | -1.536 (-3.82%) | 3,941,593 |
10 Jan 2017 | CNY | 40.2551 | 40.551 | 39.5714 | 40.1633 | 40.1633 | -0.128 (-0.32%) | 1,693,616 |
9 Jan 2017 | CNY | 41.9388 | 42.0816 | 39.648 | 40.2908 | 40.2908 | -1.582 (-3.78%) | 3,231,842 |
6 Jan 2017 | CNY | 41.7347 | 42.2347 | 41.0714 | 41.8725 | 41.8725 | +0.189 (+0.45%) | 3,019,772 |
5 Jan 2017 | CNY | 41.5714 | 42.2551 | 41.3316 | 41.6837 | 41.6837 | -0.122 (-0.29%) | 2,674,674 |
4 Jan 2017 | CNY | 40.4235 | 41.8265 | 39.2857 | 41.8061 | 41.8061 | +1.48 (+3.67%) | 4,564,667 |
3 Jan 2017 | CNY | 40.5102 | 40.6071 | 39.7959 | 40.3265 | 40.3265 | -0.107 (-0.27%) | 1,506,064 |
30 Dec 2016 | CNY | 39.5153 | 40.9694 | 39.5153 | 40.4337 | 40.4337 | +0.173 (+0.43%) | 1,793,927 |
29 Dec 2016 | CNY | 41.5816 | 41.7347 | 39.4745 | 40.2602 | 40.2602 | -1.128 (-2.72%) | 3,216,473 |
28 Dec 2016 | CNY | 41.4847 | 42.1429 | 41.0714 | 41.3878 | 41.3878 | -0.388 (-0.93%) | 2,538,029 |
27 Dec 2016 | CNY | 42.0408 | 42.4745 | 41.25 | 41.7755 | 41.7755 | -0.235 (-0.56%) | 3,609,320 |
26 Dec 2016 | CNY | 38.5816 | 42.0714 | 38.5816 | 42.0102 | 42.0102 | +1.847 (+4.60%) | 4,928,792 |
23 Dec 2016 | CNY | 40.4133 | 41.6786 | 40.102 | 40.1633 | 40.1633 | -0.627 (-1.54%) | 2,617,254 |
22 Dec 2016 | CNY | 40.1276 | 40.9694 | 39.801 | 40.7908 | 40.7908 | +0.189 (+0.47%) | 2,661,544 |
21 Dec 2016 | CNY | 40.3622 | 41.7857 | 40.3622 | 40.602 | 40.602 | +0.607 (+1.52%) | 3,407,910 |
20 Dec 2016 | CNY | 39.6939 | 40.148 | 38.9286 | 39.9949 | 39.9949 | -0.168 (-0.42%) | 2,557,800 |
19 Dec 2016 | CNY | 40.3061 | 40.8418 | 39.5918 | 40.1633 | 40.1633 | -0.74 (-1.81%) | 3,811,970 |
16 Dec 2016 | CNY | 40.5867 | 41.6582 | 40 | 40.9031 | 40.9031 | +0.316 (+0.78%) | 4,097,466 |
15 Dec 2016 | CNY | 38.3163 | 41.0612 | 37.9133 | 40.5867 | 40.5867 | +2.168 (+5.64%) | 4,007,033 |
14 Dec 2016 | CNY | 38.5102 | 39.1837 | 37.7806 | 38.4184 | 38.4184 | -0.158 (-0.41%) | 2,475,431 |
13 Dec 2016 | CNY | 38.5204 | 39.7908 | 36.8725 | 38.5765 | 38.5765 | -0.648 (-1.65%) | 3,718,662 |
12 Dec 2016 | CNY | 41.7704 | 42.1327 | 38.2653 | 39.2245 | 39.2245 | -3.02 (-7.15%) | 5,717,298 |
9 Dec 2016 | CNY | 42.102 | 42.7959 | 41.4847 | 42.2449 | 42.2449 | -0.082 (-0.19%) | 5,530,034 |
8 Dec 2016 | CNY | 41.5816 | 42.6276 | 41.148 | 42.3265 | 42.3265 | +0.439 (+1.05%) | 6,408,237 |
7 Dec 2016 | CNY | 41.0612 | 41.949 | 39.8163 | 41.8878 | 41.8878 | +0.311 (+0.75%) | 6,551,043 |
6 Dec 2016 | CNY | 42.2041 | 42.9184 | 41.1225 | 41.5765 | 41.5765 | -0.525 (-1.25%) | 6,450,316 |