Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Dec 2017 | CNY | 82.61 | 83.38 | 79.5 | 79.91 | 61.4692 | -3.35 (-4.02%) | 12,294,283 |
6 Dec 2017 | CNY | 82.78 | 84.5 | 79.24 | 83.26 | 64.0462 | -0.21 (-0.25%) | 15,070,942 |
5 Dec 2017 | CNY | 87.2 | 87.9 | 81.33 | 83.47 | 64.2077 | -3.8 (-4.35%) | 15,419,248 |
4 Dec 2017 | CNY | 85.4 | 89.12 | 84.91 | 87.27 | 67.1308 | +1.07 (+1.24%) | 17,183,591 |
1 Dec 2017 | CNY | 83.93 | 87.6 | 82.3 | 86.2 | 66.3077 | +1.46 (+1.72%) | 17,679,126 |
30 Nov 2017 | CNY | 83.41 | 85.82 | 82.71 | 84.74 | 65.1846 | +1.96 (+2.37%) | 14,483,246 |
29 Nov 2017 | CNY | 83.4 | 84.75 | 81.8 | 82.78 | 63.6769 | -0.81 (-0.97%) | 14,861,904 |
28 Nov 2017 | CNY | 77 | 83.88 | 76.9 | 83.59 | 64.3 | +5.03 (+6.40%) | 18,335,430 |
27 Nov 2017 | CNY | 86 | 87.86 | 78.08 | 78.56 | 60.4308 | -8.19 (-9.44%) | 19,719,791 |
24 Nov 2017 | CNY | 84.07 | 88.26 | 83.2 | 86.75 | 66.7308 | +1.83 (+2.15%) | 16,272,591 |
23 Nov 2017 | CNY | 83.45 | 88.14 | 83 | 84.92 | 65.3231 | +1.43 (+1.71%) | 24,134,791 |
22 Nov 2017 | CNY | 82.21 | 84.18 | 81.32 | 83.49 | 64.2231 | +1.32 (+1.61%) | 14,877,667 |
21 Nov 2017 | CNY | 80.5 | 82.76 | 79.6 | 82.17 | 63.2077 | +0.9 (+1.11%) | 15,834,407 |
20 Nov 2017 | CNY | 75.53 | 81.77 | 75.11 | 81.27 | 62.5154 | +5.01 (+6.57%) | 19,761,437 |
17 Nov 2017 | CNY | 77.49 | 79.77 | 75.97 | 76.26 | 58.6615 | -1.48 (-1.90%) | 17,491,056 |
16 Nov 2017 | CNY | 79 | 79.29 | 76.58 | 77.74 | 59.8 | +0.3 (+0.39%) | 15,501,642 |
15 Nov 2017 | CNY | 82.5 | 82.59 | 76.51 | 77.44 | 59.5692 | -6.21 (-7.42%) | 30,306,411 |
14 Nov 2017 | CNY | 88.91 | 88.99 | 83.6 | 83.65 | 64.3462 | -5.17 (-5.82%) | 22,383,417 |
13 Nov 2017 | CNY | 91.6 | 92.23 | 88.08 | 88.82 | 68.3231 | -2.97 (-3.24%) | 20,172,114 |
10 Nov 2017 | CNY | 90.8 | 92.28 | 89.22 | 91.79 | 70.6077 | +0.26 (+0.28%) | 17,841,767 |
9 Nov 2017 | CNY | 94.41 | 95.8 | 90.81 | 91.53 | 70.4077 | -1.85 (-1.98%) | 14,325,958 |
8 Nov 2017 | CNY | 92.08 | 93.8 | 90.51 | 93.38 | 71.8308 | +1.32 (+1.43%) | 15,855,248 |
7 Nov 2017 | CNY | 92.61 | 94.82 | 89.82 | 92.06 | 70.8154 | -0.72 (-0.78%) | 16,622,941 |
6 Nov 2017 | CNY | 97.01 | 97.56 | 91.28 | 92.78 | 71.3692 | -4.19 (-4.32%) | 20,334,233 |
3 Nov 2017 | CNY | 96.05 | 99 | 95 | 96.97 | 74.5923 | +0.56 (+0.58%) | 14,384,147 |
2 Nov 2017 | CNY | 97.22 | 99.74 | 95.51 | 96.41 | 74.1615 | -1.79 (-1.82%) | 19,440,067 |
1 Nov 2017 | CNY | 96.13 | 100.9 | 93.5 | 98.2 | 75.5385 | +3.23 (+3.40%) | 31,079,859 |
31 Oct 2017 | CNY | 87.65 | 96.2 | 87.6 | 94.97 | 73.0538 | +7.29 (+8.31%) | 27,572,591 |
30 Oct 2017 | CNY | 87 | 90.42 | 86.5 | 87.68 | 67.4462 | -2.79 (-3.08%) | 18,631,582 |
27 Oct 2017 | CNY | 88.8 | 91.4 | 87.88 | 90.47 | 69.5923 | +0.82 (+0.91%) | 14,759,842 |