Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Jun 2017 | CNY | 60.74 | 61.78 | 60.4 | 60.75 | 43.3929 | +0.01 (+0.02%) | 778,967 |
14 Jun 2017 | CNY | 61.3 | 61.3 | 60.35 | 60.74 | 43.3857 | -0.08 (-0.13%) | 517,909 |
13 Jun 2017 | CNY | 60.5 | 61.35 | 60.12 | 60.82 | 43.4429 | +0.18 (+0.30%) | 650,495 |
12 Jun 2017 | CNY | 61.79 | 61.8 | 60.53 | 60.64 | 43.3143 | -0.8 (-1.30%) | 837,293 |
9 Jun 2017 | CNY | 60.08 | 61.97 | 60.08 | 61.44 | 43.8857 | +1.37 (+2.28%) | 1,040,910 |
8 Jun 2017 | CNY | 59.95 | 60.97 | 59.36 | 60.07 | 42.9071 | +0.81 (+1.37%) | 1,790,777 |
7 Jun 2017 | CNY | 56.08 | 59.34 | 55.82 | 59.26 | 42.3286 | +3.18 (+5.67%) | 1,317,588 |
6 Jun 2017 | CNY | 56.15 | 56.52 | 55.62 | 56.08 | 40.0571 | -0.02 (-0.04%) | 516,797 |
5 Jun 2017 | CNY | 56.56 | 57.57 | 56.02 | 56.1 | 40.0714 | -0.54 (-0.95%) | 632,142 |
2 Jun 2017 | CNY | 56.13 | 56.96 | 55.66 | 56.64 | 40.4571 | +0.51 (+0.91%) | 466,599 |
1 Jun 2017 | CNY | 56.45 | 57.28 | 56 | 56.13 | 40.0929 | -0.15 (-0.27%) | 571,259 |
31 May 2017 | CNY | 56.86 | 58.3 | 56.25 | 56.28 | 40.2 | -0.36 (-0.64%) | 353,515 |
26 May 2017 | CNY | 56.34 | 56.77 | 55.8 | 56.64 | 40.4571 | +0.52 (+0.93%) | 454,831 |
25 May 2017 | CNY | 56.34 | 56.34 | 54.8 | 56.12 | 40.0857 | -0.21 (-0.37%) | 1,015,081 |
24 May 2017 | CNY | 55.5 | 56.66 | 55.23 | 56.33 | 40.2357 | +0.65 (+1.17%) | 799,594 |
23 May 2017 | CNY | 58.01 | 58.36 | 55.6 | 55.68 | 39.7714 | -2.35 (-4.05%) | 1,195,186 |
22 May 2017 | CNY | 58.22 | 58.76 | 57.81 | 58.03 | 41.45 | -0.39 (-0.67%) | 504,960 |
19 May 2017 | CNY | 60.1 | 60.1 | 58.3 | 58.42 | 41.7286 | -1.27 (-2.13%) | 447,366 |
18 May 2017 | CNY | 59.63 | 60.22 | 59.2 | 59.69 | 42.6357 | -0.48 (-0.80%) | 441,414 |
17 May 2017 | CNY | 60.06 | 60.7 | 59.61 | 60.17 | 42.9786 | +0.13 (+0.22%) | 775,630 |
16 May 2017 | CNY | 58.25 | 60.08 | 57.71 | 60.04 | 42.8857 | +1.67 (+2.86%) | 1,081,284 |
15 May 2017 | CNY | 57.3 | 58.8 | 56 | 58.37 | 41.6929 | +0.52 (+0.90%) | 842,043 |
12 May 2017 | CNY | 58.29 | 58.96 | 57.05 | 57.85 | 41.3214 | -0.15 (-0.26%) | 1,229,293 |
11 May 2017 | CNY | 56.07 | 58.05 | 56.07 | 58 | 41.4286 | +1.67 (+2.96%) | 1,135,962 |
10 May 2017 | CNY | 58 | 58.4 | 56.05 | 56.33 | 40.2357 | -1.71 (-2.95%) | 1,744,762 |
9 May 2017 | CNY | 57.8 | 59.15 | 57.18 | 58.04 | 41.4571 | +0.23 (+0.40%) | 910,884 |
8 May 2017 | CNY | 58.16 | 59.45 | 57.77 | 57.81 | 41.2929 | -0.89 (-1.52%) | 1,210,949 |
5 May 2017 | CNY | 59.08 | 59.6 | 58.2 | 58.7 | 41.9286 | -0.85 (-1.43%) | 633,380 |
4 May 2017 | CNY | 59.99 | 60.58 | 58.22 | 59.55 | 42.5357 | -0.44 (-0.73%) | 1,267,276 |
3 May 2017 | CNY | 59.8 | 60.43 | 58.77 | 59.99 | 42.85 | +0.36 (+0.60%) | 1,140,869 |