Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2016 | CNY | 23.45 | 23.67 | 23.21 | 23.31 | 23.31 | 0.0 (0.0%) | 7,599,033 |
25 Jul 2016 | CNY | 23 | 23.45 | 22.77 | 23.31 | 23.31 | +0.44 (+1.92%) | 7,854,881 |
22 Jul 2016 | CNY | 23.06 | 23.14 | 22.85 | 22.87 | 22.87 | +0.02 (+0.09%) | 5,367,045 |
21 Jul 2016 | CNY | 23 | 23.24 | 22.81 | 22.85 | 22.85 | -0.09 (-0.39%) | 6,925,026 |
20 Jul 2016 | CNY | 23.03 | 23.29 | 22.88 | 22.94 | 22.94 | -0.21 (-0.91%) | 6,195,758 |
19 Jul 2016 | CNY | 22.98 | 23.3 | 22.82 | 23.15 | 23.15 | +0.04 (+0.17%) | 6,492,479 |
18 Jul 2016 | CNY | 24.18 | 24.2 | 23.04 | 23.11 | 23.11 | -1.13 (-4.66%) | 13,747,994 |
15 Jul 2016 | CNY | 24.5 | 24.7 | 24.15 | 24.24 | 24.24 | -0.4 (-1.62%) | 8,848,834 |
14 Jul 2016 | CNY | 24.3 | 24.78 | 23.85 | 24.64 | 24.64 | +0.41 (+1.69%) | 15,138,203 |
13 Jul 2016 | CNY | 24.33 | 24.73 | 23.9 | 24.23 | 24.23 | +0.1 (+0.41%) | 10,783,465 |
12 Jul 2016 | CNY | 23.9 | 24.24 | 23.63 | 24.13 | 24.13 | +0.23 (+0.96%) | 10,655,286 |
11 Jul 2016 | CNY | 23.8 | 24.58 | 23.8 | 23.9 | 23.9 | +0.04 (+0.17%) | 14,055,683 |
8 Jul 2016 | CNY | 24.15 | 24.21 | 23.75 | 23.86 | 23.86 | -0.39 (-1.61%) | 9,593,256 |
7 Jul 2016 | CNY | 23.65 | 24.58 | 23.6 | 24.25 | 24.25 | +0.56 (+2.36%) | 18,015,261 |
6 Jul 2016 | CNY | 23.8 | 23.94 | 23.46 | 23.69 | 23.69 | -0.15 (-0.63%) | 10,164,576 |
5 Jul 2016 | CNY | 23.7 | 24.54 | 23.58 | 23.84 | 23.84 | -0.11 (-0.46%) | 16,505,262 |
4 Jul 2016 | CNY | 22.98 | 24.1 | 22.75 | 23.95 | 23.95 | +0.87 (+3.77%) | 16,775,044 |
1 Jul 2016 | CNY | 22.84 | 23.24 | 22.74 | 23.08 | 23.08 | +0.23 (+1.01%) | 9,668,798 |
30 Jun 2016 | CNY | 23.13 | 23.2 | 22.73 | 22.85 | 22.85 | -0.23 (-1.00%) | 6,714,629 |
29 Jun 2016 | CNY | 23.18 | 23.35 | 22.88 | 23.08 | 23.08 | +0.08 (+0.35%) | 10,258,297 |
28 Jun 2016 | CNY | 22.93 | 23.23 | 22.72 | 23 | 23 | -0.13 (-0.56%) | 9,629,211 |
27 Jun 2016 | CNY | 22.4 | 23.15 | 22.38 | 23.13 | 23.13 | +0.49 (+2.16%) | 11,866,183 |
24 Jun 2016 | CNY | 22.48 | 22.96 | 21.95 | 22.64 | 22.64 | +0.01 (+0.04%) | 11,843,894 |
23 Jun 2016 | CNY | 23.15 | 23.17 | 22.43 | 22.63 | 22.63 | -0.62 (-2.67%) | 11,703,868 |
22 Jun 2016 | CNY | 22.97 | 23.5 | 22.81 | 23.25 | 23.25 | +0.27 (+1.17%) | 9,221,408 |
21 Jun 2016 | CNY | 23.7 | 23.7 | 22.8 | 22.98 | 22.98 | -0.56 (-2.38%) | 14,292,579 |
20 Jun 2016 | CNY | 22.64 | 23.6 | 22.61 | 23.54 | 23.54 | +0.9 (+3.98%) | 16,830,024 |
17 Jun 2016 | CNY | 22.2 | 23.17 | 22.2 | 22.64 | 22.64 | +0.4 (+1.80%) | 16,910,554 |
16 Jun 2016 | CNY | 22.2 | 22.6 | 21.93 | 22.24 | 22.24 | +0.04 (+0.18%) | 13,377,706 |
15 Jun 2016 | CNY | 21.22 | 22.38 | 21.01 | 22.2 | 22.2 | +0.74 (+3.45%) | 15,305,509 |