Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Oct 2017 | CNY | 35.51 | 35.98 | 33.88 | 33.98 | 33.98 | -1.85 (-5.16%) | 1,225,700 |
27 Oct 2017 | CNY | 35.26 | 36.7 | 35.26 | 35.83 | 35.83 | +0.44 (+1.24%) | 1,563,106 |
26 Oct 2017 | CNY | 35.18 | 35.59 | 34.8 | 35.39 | 35.39 | +0.29 (+0.83%) | 850,583 |
25 Oct 2017 | CNY | 34.3 | 35.45 | 34.29 | 35.1 | 35.1 | +0.8 (+2.33%) | 1,179,212 |
24 Oct 2017 | CNY | 34.3 | 34.39 | 33.66 | 34.3 | 34.3 | +0.01 (+0.03%) | 628,083 |
23 Oct 2017 | CNY | 34.33 | 34.49 | 34 | 34.29 | 34.29 | +0.22 (+0.65%) | 560,700 |
20 Oct 2017 | CNY | 33.69 | 34.29 | 33.55 | 34.07 | 34.07 | +0.51 (+1.52%) | 530,900 |
19 Oct 2017 | CNY | 34.31 | 34.43 | 33.5 | 33.56 | 33.56 | -0.84 (-2.44%) | 862,206 |
18 Oct 2017 | CNY | 35.57 | 35.62 | 34.01 | 34.4 | 34.4 | -1.17 (-3.29%) | 1,164,600 |
17 Oct 2017 | CNY | 35.01 | 35.85 | 34.8 | 35.57 | 35.57 | +0.44 (+1.25%) | 765,100 |
16 Oct 2017 | CNY | 37.08 | 37.09 | 35.1 | 35.13 | 35.13 | -1.77 (-4.80%) | 1,589,983 |
13 Oct 2017 | CNY | 36.44 | 37.09 | 36.21 | 36.9 | 36.9 | +0.53 (+1.46%) | 1,474,583 |
12 Oct 2017 | CNY | 36.2 | 36.58 | 36.03 | 36.37 | 36.37 | +0.07 (+0.19%) | 862,200 |
11 Oct 2017 | CNY | 36.49 | 36.8 | 36.03 | 36.3 | 36.3 | -0.37 (-1.01%) | 1,138,050 |
10 Oct 2017 | CNY | 35.9 | 36.8 | 35.71 | 36.67 | 36.67 | +0.69 (+1.92%) | 1,453,150 |
9 Oct 2017 | CNY | 36.35 | 36.42 | 35.36 | 35.98 | 35.98 | -0.05 (-0.14%) | 1,830,000 |
29 Sep 2017 | CNY | 37.3 | 37.94 | 36.01 | 36.03 | 36.03 | -1.58 (-4.20%) | 3,016,500 |
28 Sep 2017 | CNY | 37.5 | 37.89 | 36.89 | 37.61 | 37.61 | +0.08 (+0.21%) | 2,741,750 |
27 Sep 2017 | CNY | 35.78 | 37.75 | 35.71 | 37.53 | 37.53 | +1.75 (+4.89%) | 3,520,700 |
26 Sep 2017 | CNY | 35.81 | 36.36 | 35 | 35.78 | 35.78 | -0.36 (-1.00%) | 1,904,900 |
25 Sep 2017 | CNY | 35.5 | 36.58 | 35.02 | 36.14 | 36.14 | +0.54 (+1.52%) | 1,564,200 |
22 Sep 2017 | CNY | 35.53 | 35.77 | 35.11 | 35.6 | 35.6 | +0.19 (+0.54%) | 585,040 |
21 Sep 2017 | CNY | 35.9 | 35.99 | 35.38 | 35.41 | 35.41 | -0.5 (-1.39%) | 715,200 |
20 Sep 2017 | CNY | 35.74 | 36 | 35.26 | 35.91 | 35.91 | +0.17 (+0.48%) | 887,840 |
19 Sep 2017 | CNY | 35.99 | 36.27 | 35.7 | 35.74 | 35.74 | -0.15 (-0.42%) | 658,900 |
18 Sep 2017 | CNY | 35.53 | 35.95 | 35.53 | 35.89 | 35.89 | +0.24 (+0.67%) | 631,300 |
15 Sep 2017 | CNY | 36.25 | 36.34 | 35.52 | 35.65 | 35.65 | -0.6 (-1.66%) | 776,900 |
14 Sep 2017 | CNY | 36.22 | 36.66 | 35.96 | 36.25 | 36.25 | +0.05 (+0.14%) | 704,000 |
13 Sep 2017 | CNY | 36.3 | 36.5 | 35.91 | 36.2 | 36.2 | -0.24 (-0.66%) | 735,100 |
12 Sep 2017 | CNY | 36.77 | 36.77 | 35.91 | 36.44 | 36.44 | -0.38 (-1.03%) | 1,873,583 |