Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
15 Dec 2016 | CNY | 34.66 | 37.28 | 34.66 | 37.23 | 28.6385 | +1.92 (+5.44%) | 21,838,443 |
14 Dec 2016 | CNY | 34.53 | 36.38 | 34.52 | 35.31 | 27.1615 | +0.44 (+1.26%) | 16,469,520 |
13 Dec 2016 | CNY | 33.75 | 35.19 | 33.35 | 34.87 | 26.8231 | +0.74 (+2.17%) | 10,861,261 |
12 Dec 2016 | CNY | 35.58 | 36.5 | 33.65 | 34.13 | 26.2538 | -1.28 (-3.61%) | 18,514,000 |
9 Dec 2016 | CNY | 35.96 | 37.08 | 35.37 | 35.41 | 27.2385 | -0.69 (-1.91%) | 17,688,503 |
8 Dec 2016 | CNY | 35.5 | 36.26 | 35.17 | 36.1 | 27.7692 | +0.16 (+0.45%) | 17,261,761 |
7 Dec 2016 | CNY | 34.17 | 36.82 | 33.8 | 35.94 | 27.6462 | +2.15 (+6.36%) | 24,195,670 |
6 Dec 2016 | CNY | 33.36 | 33.99 | 32.87 | 33.79 | 25.9923 | +0.9 (+2.74%) | 8,342,511 |
5 Dec 2016 | CNY | 32.48 | 33.33 | 32.1 | 32.89 | 25.3 | +0.05 (+0.15%) | 4,414,614 |
2 Dec 2016 | CNY | 33.78 | 33.82 | 32.8 | 32.84 | 25.2615 | -0.9 (-2.67%) | 5,757,882 |
1 Dec 2016 | CNY | 34.23 | 34.51 | 33.53 | 33.74 | 25.9538 | +0.09 (+0.27%) | 6,279,158 |
30 Nov 2016 | CNY | 33.05 | 33.88 | 33.05 | 33.65 | 25.8846 | +0.17 (+0.51%) | 6,330,580 |
29 Nov 2016 | CNY | 33.98 | 34.28 | 33.15 | 33.48 | 25.7538 | -1.04 (-3.01%) | 12,942,061 |
28 Nov 2016 | CNY | 33.69 | 34.8 | 33.45 | 34.52 | 26.5538 | +0.7 (+2.07%) | 15,682,726 |
25 Nov 2016 | CNY | 34.62 | 34.8 | 33.01 | 33.82 | 26.0154 | -0.8 (-2.31%) | 11,860,468 |
24 Nov 2016 | CNY | 34.88 | 35.85 | 34.53 | 34.62 | 26.6308 | -0.08 (-0.23%) | 13,607,162 |
23 Nov 2016 | CNY | 35.17 | 35.64 | 34.65 | 34.7 | 26.6923 | -0.47 (-1.34%) | 17,593,028 |
22 Nov 2016 | CNY | 33.5 | 35.22 | 33.06 | 35.17 | 27.0538 | +1.68 (+5.02%) | 23,239,035 |
21 Nov 2016 | CNY | 33.71 | 34.18 | 33.3 | 33.49 | 25.7615 | -0.08 (-0.24%) | 9,696,229 |
18 Nov 2016 | CNY | 32.92 | 33.78 | 32.72 | 33.57 | 25.8231 | +0.45 (+1.36%) | 10,023,620 |
17 Nov 2016 | CNY | 33.5 | 33.73 | 32.75 | 33.12 | 25.4769 | -0.61 (-1.81%) | 8,662,553 |
16 Nov 2016 | CNY | 33.62 | 34.24 | 33.36 | 33.73 | 25.9462 | +0.11 (+0.33%) | 9,226,326 |
15 Nov 2016 | CNY | 33.77 | 34.24 | 33.33 | 33.62 | 25.8615 | -0.15 (-0.44%) | 9,388,366 |
14 Nov 2016 | CNY | 33.9 | 34.3 | 33.28 | 33.77 | 25.9769 | -1.04 (-2.99%) | 18,333,389 |
11 Nov 2016 | CNY | 33.8 | 35.79 | 32.8 | 34.81 | 26.7769 | +0.5 (+1.46%) | 34,399,919 |
10 Nov 2016 | CNY | 35 | 35.89 | 33.8 | 34.31 | 26.3923 | -0.24 (-0.69%) | 20,530,206 |
9 Nov 2016 | CNY | 34.35 | 35.49 | 33.41 | 34.55 | 26.5769 | -0.38 (-1.09%) | 24,915,194 |
8 Nov 2016 | CNY | 35.81 | 36.95 | 34.61 | 34.93 | 26.8692 | -0.61 (-1.72%) | 34,490,956 |
7 Nov 2016 | CNY | 33.4 | 35.88 | 33.3 | 35.54 | 27.3385 | +1.95 (+5.81%) | 36,300,308 |
4 Nov 2016 | CNY | 33.62 | 34.67 | 33.26 | 33.59 | 25.8385 | -0.39 (-1.15%) | 20,245,277 |