Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2016 | CNY | 29.88 | 30.19 | 29.86 | 29.99 | 29.99 | +0.12 (+0.40%) | 1,136,102 |
2 Sep 2016 | CNY | 30.12 | 30.24 | 29.8 | 29.87 | 29.87 | -0.23 (-0.76%) | 1,980,834 |
1 Sep 2016 | CNY | 30.36 | 30.42 | 30.1 | 30.1 | 30.1 | -0.5 (-1.63%) | 3,209,190 |
31 Aug 2016 | CNY | 30.78 | 31.29 | 30.55 | 30.6 | 30.6 | +0.12 (+0.39%) | 3,708,878 |
30 Aug 2016 | CNY | 30.43 | 30.68 | 30.31 | 30.48 | 30.48 | +0.05 (+0.16%) | 1,559,476 |
29 Aug 2016 | CNY | 30.43 | 30.59 | 30.25 | 30.43 | 30.43 | -0.04 (-0.13%) | 1,703,832 |
26 Aug 2016 | CNY | 30.65 | 30.9 | 30.41 | 30.47 | 30.47 | -0.29 (-0.94%) | 2,813,148 |
25 Aug 2016 | CNY | 31.1 | 31.1 | 30.31 | 30.76 | 30.76 | -0.49 (-1.57%) | 5,545,085 |
24 Aug 2016 | CNY | 30.13 | 31.39 | 30.12 | 31.25 | 31.25 | +1.12 (+3.72%) | 5,669,616 |
23 Aug 2016 | CNY | 30.1 | 30.33 | 30 | 30.13 | 30.13 | +0.01 (+0.03%) | 1,825,534 |
22 Aug 2016 | CNY | 30.6 | 30.94 | 30.12 | 30.12 | 30.12 | -0.69 (-2.24%) | 2,559,237 |
19 Aug 2016 | CNY | 30.96 | 31.2 | 30.75 | 30.81 | 30.81 | -0.34 (-1.09%) | 2,857,533 |
18 Aug 2016 | CNY | 30.71 | 31.65 | 30.5 | 31.15 | 31.15 | +0.35 (+1.14%) | 4,478,558 |
17 Aug 2016 | CNY | 31 | 31 | 30.7 | 30.8 | 30.8 | -0.17 (-0.55%) | 2,336,932 |
16 Aug 2016 | CNY | 30.94 | 31.16 | 30.8 | 30.97 | 30.97 | +0.03 (+0.10%) | 2,739,694 |
15 Aug 2016 | CNY | 30.6 | 31.14 | 30.1 | 30.94 | 30.94 | +0.55 (+1.81%) | 3,898,114 |
12 Aug 2016 | CNY | 30.15 | 30.4 | 29.93 | 30.39 | 30.39 | +0.05 (+0.16%) | 2,178,316 |
11 Aug 2016 | CNY | 30.6 | 31.1 | 30.27 | 30.34 | 30.34 | -0.23 (-0.75%) | 2,890,909 |
10 Aug 2016 | CNY | 30.53 | 31.33 | 30.53 | 30.57 | 30.57 | +0.14 (+0.46%) | 2,954,311 |
9 Aug 2016 | CNY | 30.23 | 30.55 | 30.23 | 30.43 | 30.43 | +0.21 (+0.69%) | 2,129,193 |
8 Aug 2016 | CNY | 29.98 | 30.3 | 29.3 | 30.22 | 30.22 | +0.21 (+0.70%) | 2,239,046 |
5 Aug 2016 | CNY | 30.15 | 30.45 | 30 | 30.01 | 30.01 | -0.25 (-0.83%) | 1,923,874 |
4 Aug 2016 | CNY | 30.2 | 30.44 | 29.9 | 30.26 | 30.26 | +0.1 (+0.33%) | 2,190,814 |
3 Aug 2016 | CNY | 30.5 | 30.5 | 30.1 | 30.16 | 30.16 | -0.09 (-0.30%) | 1,770,612 |
2 Aug 2016 | CNY | 30 | 30.45 | 30 | 30.25 | 30.25 | +0.38 (+1.27%) | 1,839,119 |
1 Aug 2016 | CNY | 30.18 | 30.25 | 29.6 | 29.87 | 29.87 | -0.53 (-1.74%) | 2,825,453 |
29 Jul 2016 | CNY | 31 | 31.1 | 30.29 | 30.4 | 30.4 | -0.55 (-1.78%) | 3,294,168 |
28 Jul 2016 | CNY | 31.65 | 31.98 | 30.5 | 30.95 | 30.95 | -0.82 (-2.58%) | 5,387,686 |
27 Jul 2016 | CNY | 34 | 34.01 | 31.51 | 31.77 | 31.77 | -2.2 (-6.48%) | 9,210,275 |
26 Jul 2016 | CNY | 33.9 | 34.24 | 33.35 | 33.97 | 33.97 | +0.17 (+0.50%) | 7,456,470 |