Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
27 Jul 2016 | CNY | 20.61 | 21.1 | 19.9 | 20.2 | 20.2 | -0.42 (-2.04%) | 10,723,757 |
26 Jul 2016 | CNY | 20.49 | 20.65 | 20.36 | 20.62 | 20.62 | +0.13 (+0.63%) | 3,156,969 |
25 Jul 2016 | CNY | 20.43 | 20.55 | 20.24 | 20.49 | 20.49 | +0.02 (+0.10%) | 3,652,537 |
22 Jul 2016 | CNY | 20.15 | 20.55 | 20.04 | 20.47 | 20.47 | +0.27 (+1.34%) | 5,875,689 |
21 Jul 2016 | CNY | 20.13 | 20.33 | 19.95 | 20.2 | 20.2 | +0.09 (+0.45%) | 4,331,966 |
20 Jul 2016 | CNY | 20.1 | 20.22 | 19.85 | 20.11 | 20.11 | +0.01 (+0.05%) | 3,647,280 |
19 Jul 2016 | CNY | 20.14 | 20.5 | 20.02 | 20.1 | 20.1 | +0.05 (+0.25%) | 6,302,198 |
18 Jul 2016 | CNY | 20.1 | 20.25 | 19.92 | 20.05 | 20.05 | -0.01 (-0.05%) | 3,914,039 |
15 Jul 2016 | CNY | 20.46 | 20.46 | 19.99 | 20.06 | 20.06 | -0.35 (-1.71%) | 6,462,693 |
14 Jul 2016 | CNY | 20.78 | 20.78 | 20.23 | 20.41 | 20.41 | -0.39 (-1.88%) | 7,098,031 |
13 Jul 2016 | CNY | 20.43 | 21 | 20.3 | 20.8 | 20.8 | +0.39 (+1.91%) | 9,293,297 |
12 Jul 2016 | CNY | 19.85 | 20.46 | 19.82 | 20.41 | 20.41 | +0.61 (+3.08%) | 7,844,176 |
11 Jul 2016 | CNY | 19.75 | 20.3 | 19.75 | 19.8 | 19.8 | +0.04 (+0.20%) | 5,907,875 |
8 Jul 2016 | CNY | 19.89 | 19.96 | 19.73 | 19.76 | 19.76 | -0.09 (-0.45%) | 3,218,990 |
7 Jul 2016 | CNY | 19.99 | 20.05 | 19.79 | 19.85 | 19.85 | -0.2 (-1.00%) | 5,250,040 |
6 Jul 2016 | CNY | 19.71 | 20.4 | 19.67 | 20.05 | 20.05 | +0.3 (+1.52%) | 7,861,380 |
5 Jul 2016 | CNY | 19.96 | 20.07 | 19.73 | 19.75 | 19.75 | -0.16 (-0.80%) | 5,791,617 |
4 Jul 2016 | CNY | 19.55 | 19.97 | 19.35 | 19.91 | 19.91 | +0.39 (+2.00%) | 7,245,004 |
1 Jul 2016 | CNY | 19.35 | 19.54 | 19.22 | 19.52 | 19.52 | +0.29 (+1.51%) | 2,963,300 |
30 Jun 2016 | CNY | 19.46 | 19.47 | 19.16 | 19.23 | 19.23 | -0.17 (-0.88%) | 3,099,114 |
29 Jun 2016 | CNY | 19.39 | 19.64 | 19.29 | 19.4 | 19.4 | +0.12 (+0.62%) | 4,791,492 |
28 Jun 2016 | CNY | 19.35 | 19.39 | 18.95 | 19.28 | 19.28 | -0.04 (-0.21%) | 3,059,211 |
27 Jun 2016 | CNY | 19.06 | 19.55 | 19.06 | 19.32 | 19.32 | +0.27 (+1.42%) | 4,493,205 |
24 Jun 2016 | CNY | 19.69 | 19.75 | 18.62 | 19.05 | 19.05 | -0.63 (-3.20%) | 5,098,172 |
23 Jun 2016 | CNY | 19.84 | 20.19 | 19.6 | 19.68 | 19.68 | -0.15 (-0.76%) | 4,226,980 |
22 Jun 2016 | CNY | 19.63 | 20.07 | 19.63 | 19.83 | 19.83 | +0.01 (+0.05%) | 4,618,005 |
21 Jun 2016 | CNY | 19.37 | 20.18 | 19.37 | 19.82 | 19.82 | +0.52 (+2.69%) | 9,648,333 |
20 Jun 2016 | CNY | 18.9 | 19.3 | 18.8 | 19.3 | 19.3 | +0.51 (+2.71%) | 4,759,563 |
17 Jun 2016 | CNY | 18.77 | 19.08 | 18.68 | 18.79 | 18.79 | -0.01 (-0.05%) | 4,021,203 |
16 Jun 2016 | CNY | 19.16 | 19.18 | 18.71 | 18.8 | 18.8 | -0.39 (-2.03%) | 4,115,520 |