Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | CNY | 82 | 83.64 | 80.65 | 81.07 | 81.07 | -0.5 (-0.61%) | 2,756,218 |
8 Jul 2016 | CNY | 81.09 | 82.38 | 80.05 | 81.57 | 81.57 | +0.46 (+0.57%) | 2,438,513 |
7 Jul 2016 | CNY | 84 | 84 | 80.2 | 81.11 | 81.11 | -2.25 (-2.70%) | 3,387,065 |
6 Jul 2016 | CNY | 81.81 | 84.38 | 81.81 | 83.36 | 83.36 | +1.06 (+1.29%) | 2,529,439 |
5 Jul 2016 | CNY | 84.05 | 84.49 | 81.69 | 82.3 | 82.3 | -1.7 (-2.02%) | 3,807,438 |
4 Jul 2016 | CNY | 84.06 | 84.65 | 82.8 | 84 | 84 | -0.72 (-0.85%) | 3,346,148 |
1 Jul 2016 | CNY | 86.89 | 88 | 84.68 | 84.72 | 84.72 | -2.56 (-2.93%) | 3,644,955 |
30 Jun 2016 | CNY | 84.48 | 88.28 | 84.48 | 87.28 | 87.28 | +3.13 (+3.72%) | 5,052,737 |
29 Jun 2016 | CNY | 85 | 85.68 | 83.23 | 84.15 | 84.15 | -0.95 (-1.12%) | 3,949,303 |
28 Jun 2016 | CNY | 81 | 85.66 | 80.65 | 85.1 | 85.1 | +3.4 (+4.16%) | 5,245,724 |
27 Jun 2016 | CNY | 77 | 82.54 | 76.71 | 81.7 | 81.7 | +3.72 (+4.77%) | 3,893,382 |
24 Jun 2016 | CNY | 76.88 | 79.03 | 75.01 | 77.98 | 77.98 | +0.77 (+1.00%) | 2,807,892 |
23 Jun 2016 | CNY | 77.8 | 80.29 | 76.88 | 77.21 | 77.21 | -0.98 (-1.25%) | 3,258,443 |
22 Jun 2016 | CNY | 80.89 | 80.89 | 75.5 | 78.19 | 78.19 | -3.79 (-4.62%) | 6,742,126 |
21 Jun 2016 | CNY | 86.7 | 86.7 | 80.89 | 81.98 | 81.98 | +2.91 (+3.68%) | 13,204,089 |
2 Feb 2016 | CNY | 76.31 | 81.2 | 75.55 | 79.07 | 79.07 | +2.82 (+3.70%) | 2,101,115 |
1 Feb 2016 | CNY | 75.01 | 76.98 | 74.01 | 76.25 | 76.25 | +0.35 (+0.46%) | 1,219,595 |
29 Jan 2016 | CNY | 71.7 | 76.8 | 70.16 | 75.9 | 75.9 | +4.2 (+5.86%) | 2,211,487 |
28 Jan 2016 | CNY | 71.01 | 74.98 | 71 | 71.7 | 71.7 | -0.49 (-0.68%) | 2,251,765 |
27 Jan 2016 | CNY | 73.01 | 74.88 | 67.99 | 72.19 | 72.19 | -1.21 (-1.65%) | 1,876,775 |
26 Jan 2016 | CNY | 80.7 | 81.63 | 73.4 | 73.4 | 73.4 | -8.15 (-9.99%) | 2,119,187 |
25 Jan 2016 | CNY | 81.6 | 82.77 | 80.5 | 81.55 | 81.55 | +0.95 (+1.18%) | 1,615,493 |
22 Jan 2016 | CNY | 79.99 | 80.84 | 77.01 | 80.6 | 80.6 | +2.2 (+2.81%) | 1,724,601 |
21 Jan 2016 | CNY | 81.5 | 84 | 78.4 | 78.4 | 78.4 | -4.24 (-5.13%) | 2,169,177 |
20 Jan 2016 | CNY | 81 | 83.6 | 79.74 | 82.64 | 82.64 | +1.64 (+2.02%) | 2,363,653 |
19 Jan 2016 | CNY | 78.63 | 81.6 | 77.55 | 81 | 81 | +2.1 (+2.66%) | 2,163,446 |
18 Jan 2016 | CNY | 74.5 | 79.82 | 74.1 | 78.9 | 78.9 | +2.38 (+3.11%) | 1,807,846 |
15 Jan 2016 | CNY | 77.5 | 78.61 | 75.06 | 76.52 | 76.52 | -2.43 (-3.08%) | 2,269,296 |
14 Jan 2016 | CNY | 70 | 80.51 | 68.88 | 78.95 | 78.95 | +5.07 (+6.86%) | 4,450,416 |
13 Jan 2016 | CNY | 77.98 | 79.75 | 73.8 | 73.88 | 73.88 | -4.12 (-5.28%) | 2,045,154 |