Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2016 | CNY | 24.68 | 25.08 | 24.63 | 24.69 | 24.69 | 0.0 (0.0%) | 5,142,290 |
25 Aug 2016 | CNY | 24.24 | 24.75 | 23.88 | 24.69 | 24.69 | +0.14 (+0.57%) | 4,838,297 |
24 Aug 2016 | CNY | 24.25 | 24.83 | 24.17 | 24.55 | 24.55 | +0.34 (+1.40%) | 4,088,414 |
23 Aug 2016 | CNY | 24.4 | 24.4 | 24.09 | 24.21 | 24.21 | 0.0 (0.0%) | 2,478,179 |
22 Aug 2016 | CNY | 24.55 | 24.66 | 24.21 | 24.21 | 24.21 | -0.27 (-1.10%) | 2,761,590 |
19 Aug 2016 | CNY | 24.65 | 24.68 | 24.44 | 24.48 | 24.48 | -0.15 (-0.61%) | 3,112,275 |
18 Aug 2016 | CNY | 24.8 | 24.95 | 24.4 | 24.63 | 24.63 | -0.17 (-0.69%) | 4,935,741 |
17 Aug 2016 | CNY | 24.71 | 25.37 | 24.61 | 24.8 | 24.8 | +0.06 (+0.24%) | 6,803,597 |
16 Aug 2016 | CNY | 24.76 | 24.96 | 24.6 | 24.74 | 24.74 | -0.01 (-0.04%) | 4,950,891 |
15 Aug 2016 | CNY | 23.83 | 24.83 | 23.79 | 24.75 | 24.75 | +1.01 (+4.25%) | 9,731,756 |
12 Aug 2016 | CNY | 23.4 | 23.78 | 23.38 | 23.74 | 23.74 | +0.26 (+1.11%) | 2,953,103 |
11 Aug 2016 | CNY | 23.76 | 24.08 | 23.45 | 23.48 | 23.48 | -0.36 (-1.51%) | 3,306,681 |
10 Aug 2016 | CNY | 23.88 | 24.38 | 23.78 | 23.84 | 23.84 | 0.0 (0.0%) | 5,365,633 |
9 Aug 2016 | CNY | 23.79 | 24.01 | 23.68 | 23.84 | 23.84 | -0.11 (-0.46%) | 4,987,291 |
8 Aug 2016 | CNY | 22.81 | 24.01 | 22.8 | 23.95 | 23.95 | +1.05 (+4.59%) | 8,325,005 |
5 Aug 2016 | CNY | 23.18 | 23.18 | 22.86 | 22.9 | 22.9 | -0.23 (-0.99%) | 3,381,718 |
4 Aug 2016 | CNY | 23.02 | 23.24 | 22.8 | 23.13 | 23.13 | +0.1 (+0.43%) | 4,597,452 |
3 Aug 2016 | CNY | 23.19 | 23.32 | 22.91 | 23.03 | 23.03 | -0.19 (-0.82%) | 4,352,074 |
2 Aug 2016 | CNY | 23.06 | 23.26 | 22.99 | 23.22 | 23.22 | +0.16 (+0.69%) | 2,855,033 |
1 Aug 2016 | CNY | 23.01 | 23.44 | 22.65 | 23.06 | 23.06 | -0.11 (-0.47%) | 5,504,314 |
29 Jul 2016 | CNY | 23.9 | 23.96 | 23.03 | 23.17 | 23.17 | -0.93 (-3.86%) | 10,661,657 |
28 Jul 2016 | CNY | 24.65 | 25.36 | 23.8 | 24.1 | 24.1 | -0.72 (-2.90%) | 14,269,854 |
27 Jul 2016 | CNY | 25.17 | 26.16 | 24.34 | 24.82 | 24.82 | -0.34 (-1.35%) | 17,815,181 |
26 Jul 2016 | CNY | 24.85 | 25.27 | 24.85 | 25.16 | 25.16 | +0.35 (+1.41%) | 5,344,275 |
25 Jul 2016 | CNY | 24.96 | 25.36 | 24.7 | 24.81 | 24.81 | -0.2 (-0.80%) | 6,654,232 |
22 Jul 2016 | CNY | 25.52 | 25.53 | 24.99 | 25.01 | 25.01 | -0.21 (-0.83%) | 9,113,647 |
21 Jul 2016 | CNY | 25.05 | 25.55 | 24.82 | 25.22 | 25.22 | +0.27 (+1.08%) | 7,202,581 |
20 Jul 2016 | CNY | 24.75 | 25.3 | 24.64 | 24.95 | 24.95 | +0.23 (+0.93%) | 7,541,257 |
19 Jul 2016 | CNY | 24.88 | 24.88 | 24.28 | 24.72 | 24.72 | +0.01 (+0.04%) | 6,291,294 |
18 Jul 2016 | CNY | 25.15 | 25.15 | 24.58 | 24.71 | 24.71 | -0.3 (-1.20%) | 5,273,712 |