Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | CNY | 23.13 | 23.52 | 22.9 | 23 | 23 | -0.35 (-1.50%) | 1,598,358 |
13 Sep 2016 | CNY | 23.6 | 23.7 | 22.95 | 23.35 | 23.35 | -0.19 (-0.81%) | 1,971,074 |
12 Sep 2016 | CNY | 23.73 | 24.36 | 23.33 | 23.54 | 23.54 | -1.2 (-4.85%) | 3,322,289 |
9 Sep 2016 | CNY | 24.7 | 25.97 | 24.4 | 24.74 | 24.74 | -0.06 (-0.24%) | 7,311,967 |
8 Sep 2016 | CNY | 23.11 | 24.9 | 23 | 24.8 | 24.8 | +1.68 (+7.27%) | 4,594,015 |
7 Sep 2016 | CNY | 23.41 | 23.73 | 23.1 | 23.12 | 23.12 | -0.31 (-1.32%) | 2,310,130 |
6 Sep 2016 | CNY | 23.16 | 23.75 | 23 | 23.43 | 23.43 | +0.23 (+0.99%) | 1,556,900 |
5 Sep 2016 | CNY | 23.29 | 23.9 | 22.86 | 23.2 | 23.2 | -0.39 (-1.65%) | 2,503,353 |
2 Sep 2016 | CNY | 23.89 | 24.13 | 22.72 | 23.59 | 23.59 | -0.25 (-1.05%) | 5,328,012 |
1 Sep 2016 | CNY | 25.53 | 25.55 | 23.78 | 23.84 | 23.84 | -1.84 (-7.17%) | 7,358,892 |
31 Aug 2016 | CNY | 26.29 | 26.39 | 25.1 | 25.68 | 25.68 | -0.33 (-1.27%) | 4,131,104 |
30 Aug 2016 | CNY | 26.27 | 26.98 | 25.69 | 26.01 | 26.01 | -0.26 (-0.99%) | 2,409,358 |
29 Aug 2016 | CNY | 26.4 | 26.99 | 25.51 | 26.27 | 26.27 | -0.17 (-0.64%) | 5,121,736 |
26 Aug 2016 | CNY | 25.09 | 26.8 | 24.75 | 26.44 | 26.44 | +1.56 (+6.27%) | 4,776,260 |
25 Aug 2016 | CNY | 25.46 | 25.89 | 24.8 | 24.88 | 24.88 | -0.85 (-3.30%) | 2,368,218 |
24 Aug 2016 | CNY | 26 | 26.34 | 25.46 | 25.73 | 25.73 | -0.17 (-0.66%) | 2,028,743 |
23 Aug 2016 | CNY | 26.27 | 26.5 | 25.83 | 25.9 | 25.9 | -0.4 (-1.52%) | 2,286,605 |
22 Aug 2016 | CNY | 25.18 | 26.65 | 25.11 | 26.3 | 26.3 | +1.12 (+4.45%) | 5,380,053 |
19 Aug 2016 | CNY | 25.24 | 25.47 | 25.04 | 25.18 | 25.18 | -0.06 (-0.24%) | 1,663,327 |
18 Aug 2016 | CNY | 25.5 | 25.64 | 25.18 | 25.24 | 25.24 | -0.18 (-0.71%) | 1,576,144 |
17 Aug 2016 | CNY | 25.4 | 25.75 | 25.18 | 25.42 | 25.42 | -0.03 (-0.12%) | 1,659,616 |
16 Aug 2016 | CNY | 25.85 | 26.17 | 25.3 | 25.45 | 25.45 | -0.4 (-1.55%) | 2,900,637 |
15 Aug 2016 | CNY | 25.75 | 26.21 | 25.15 | 25.85 | 25.85 | +0.13 (+0.51%) | 2,263,818 |
12 Aug 2016 | CNY | 25.67 | 25.8 | 25.19 | 25.72 | 25.72 | +0.05 (+0.19%) | 2,245,022 |
11 Aug 2016 | CNY | 25.92 | 26.19 | 25.38 | 25.67 | 25.67 | -0.24 (-0.93%) | 1,891,214 |
10 Aug 2016 | CNY | 26.09 | 26.7 | 25.8 | 25.91 | 25.91 | -0.41 (-1.56%) | 2,585,700 |
9 Aug 2016 | CNY | 26.16 | 26.58 | 25.45 | 26.32 | 26.32 | +0.29 (+1.11%) | 3,619,020 |
8 Aug 2016 | CNY | 25.7 | 26.8 | 25.31 | 26.03 | 26.03 | +0.09 (+0.35%) | 4,881,263 |
5 Aug 2016 | CNY | 24.89 | 26.28 | 24.5 | 25.94 | 25.94 | +1.54 (+6.31%) | 8,708,307 |
4 Aug 2016 | CNY | 24.88 | 25.4 | 24 | 24.4 | 24.4 | -0.6 (-2.40%) | 3,973,534 |