Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Dec 2017 | CNY | 34.36 | 35.13 | 34.2 | 34.93 | 34.93 | +0.62 (+1.81%) | 737,364 |
12 Dec 2017 | CNY | 34.29 | 35.29 | 34.13 | 34.31 | 34.31 | -0.57 (-1.63%) | 704,049 |
11 Dec 2017 | CNY | 34.68 | 35.5 | 34.26 | 34.88 | 34.88 | +0.2 (+0.58%) | 766,162 |
8 Dec 2017 | CNY | 34.02 | 34.99 | 33.95 | 34.68 | 34.68 | +0.54 (+1.58%) | 696,460 |
7 Dec 2017 | CNY | 34.26 | 34.77 | 34.01 | 34.14 | 34.14 | -0.44 (-1.27%) | 504,900 |
6 Dec 2017 | CNY | 33.98 | 34.78 | 33.67 | 34.58 | 34.58 | +0.6 (+1.77%) | 681,649 |
5 Dec 2017 | CNY | 34.7 | 35.49 | 33.73 | 33.98 | 33.98 | -0.85 (-2.44%) | 799,929 |
4 Dec 2017 | CNY | 37.08 | 37.21 | 34.78 | 34.83 | 34.83 | -2.24 (-6.04%) | 1,212,420 |
1 Dec 2017 | CNY | 37.14 | 37.39 | 36.81 | 37.07 | 37.07 | -0.14 (-0.38%) | 530,385 |
30 Nov 2017 | CNY | 37.49 | 37.88 | 37.17 | 37.21 | 37.21 | -0.62 (-1.64%) | 554,160 |
29 Nov 2017 | CNY | 37.98 | 38.68 | 37.35 | 37.83 | 37.83 | -0.16 (-0.42%) | 738,450 |
28 Nov 2017 | CNY | 38.48 | 38.48 | 37.06 | 37.99 | 37.99 | -0.61 (-1.58%) | 914,336 |
27 Nov 2017 | CNY | 38 | 39.21 | 38 | 38.6 | 38.6 | +0.72 (+1.90%) | 1,145,464 |
24 Nov 2017 | CNY | 37.6 | 38.35 | 37.54 | 37.88 | 37.88 | -0.17 (-0.45%) | 522,949 |
23 Nov 2017 | CNY | 38.59 | 39.48 | 37.8 | 38.05 | 38.05 | -0.25 (-0.65%) | 1,080,800 |
22 Nov 2017 | CNY | 38.2 | 38.63 | 37.77 | 38.3 | 38.3 | +0.03 (+0.08%) | 630,300 |
21 Nov 2017 | CNY | 38.6 | 39.09 | 37.78 | 38.27 | 38.27 | -0.65 (-1.67%) | 930,099 |
20 Nov 2017 | CNY | 38.45 | 39.28 | 36.03 | 38.92 | 38.92 | +0.45 (+1.17%) | 1,214,899 |
17 Nov 2017 | CNY | 42.3 | 42.5 | 38.27 | 38.47 | 38.47 | -4.05 (-9.52%) | 2,286,607 |
16 Nov 2017 | CNY | 42.7 | 43.55 | 42.5 | 42.52 | 42.52 | -0.44 (-1.02%) | 908,245 |
15 Nov 2017 | CNY | 43.06 | 43.44 | 42.53 | 42.96 | 42.96 | -0.58 (-1.33%) | 1,166,100 |
14 Nov 2017 | CNY | 43.8 | 44.8 | 42.22 | 43.54 | 43.54 | -1.91 (-4.20%) | 2,375,967 |
13 Nov 2017 | CNY | 46 | 46 | 44.56 | 45.45 | 45.45 | -1.23 (-2.63%) | 2,547,607 |
10 Nov 2017 | CNY | 44.61 | 47.99 | 43.8 | 46.68 | 46.68 | +2.07 (+4.64%) | 4,440,763 |
9 Nov 2017 | CNY | 43.85 | 44.65 | 43.52 | 44.61 | 44.61 | +0.59 (+1.34%) | 2,334,630 |
8 Nov 2017 | CNY | 43 | 44.05 | 42.63 | 44.02 | 44.02 | +1.83 (+4.34%) | 2,665,026 |
7 Nov 2017 | CNY | 42.9 | 43.08 | 41.5 | 42.19 | 42.19 | -0.67 (-1.56%) | 1,339,359 |
6 Nov 2017 | CNY | 42.3 | 42.92 | 42.06 | 42.86 | 42.86 | +0.6 (+1.42%) | 863,800 |
3 Nov 2017 | CNY | 43.26 | 43.28 | 41.72 | 42.26 | 42.26 | -0.97 (-2.24%) | 1,281,500 |
2 Nov 2017 | CNY | 44.1 | 44.13 | 42.75 | 43.23 | 43.23 | -0.93 (-2.11%) | 1,908,762 |