Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | CNY | 25.05 | 25.49 | 24.62 | 25 | 25 | -0.3 (-1.19%) | 3,061,767 |
2 Aug 2016 | CNY | 23.52 | 25.3 | 23.52 | 25.3 | 25.3 | +1.17 (+4.85%) | 4,310,086 |
1 Aug 2016 | CNY | 24.51 | 24.87 | 23.88 | 24.13 | 24.13 | -0.74 (-2.98%) | 3,357,374 |
29 Jul 2016 | CNY | 23.46 | 25.28 | 23.3 | 24.87 | 24.87 | +1.41 (+6.01%) | 5,984,334 |
28 Jul 2016 | CNY | 23.68 | 24.19 | 23 | 23.46 | 23.46 | -0.4 (-1.68%) | 2,116,586 |
27 Jul 2016 | CNY | 24.5 | 24.5 | 22.97 | 23.86 | 23.86 | -0.73 (-2.97%) | 4,364,695 |
26 Jul 2016 | CNY | 24.97 | 25.08 | 23.95 | 24.59 | 24.59 | -0.36 (-1.44%) | 6,043,187 |
25 Jul 2016 | CNY | 23.59 | 25 | 23.32 | 24.95 | 24.95 | +1.61 (+6.90%) | 5,436,248 |
22 Jul 2016 | CNY | 23.95 | 24.14 | 23.23 | 23.34 | 23.34 | -0.61 (-2.55%) | 2,749,290 |
21 Jul 2016 | CNY | 23.69 | 24.5 | 23.49 | 23.95 | 23.95 | 0.0 (0.0%) | 4,705,967 |
20 Jul 2016 | CNY | 22.66 | 24.29 | 22.41 | 23.95 | 23.95 | +1.16 (+5.09%) | 7,828,879 |
19 Jul 2016 | CNY | 21.35 | 23.01 | 20.73 | 22.79 | 22.79 | +1.33 (+6.20%) | 5,948,625 |
18 Jul 2016 | CNY | 22.1 | 22.31 | 21.17 | 21.46 | 21.46 | -0.64 (-2.90%) | 3,376,391 |
15 Jul 2016 | CNY | 22.01 | 22.19 | 21.51 | 22.1 | 22.1 | +0.09 (+0.41%) | 1,372,008 |
14 Jul 2016 | CNY | 21.78 | 22.35 | 21.59 | 22.01 | 22.01 | +0.23 (+1.06%) | 2,206,810 |
13 Jul 2016 | CNY | 21.88 | 22.17 | 21.61 | 21.78 | 21.78 | -0.14 (-0.64%) | 2,088,879 |
12 Jul 2016 | CNY | 22.09 | 22.42 | 21.21 | 21.92 | 21.92 | -0.21 (-0.95%) | 3,376,989 |
11 Jul 2016 | CNY | 22.01 | 22.54 | 21.71 | 22.13 | 22.13 | +0.03 (+0.14%) | 4,336,340 |
8 Jul 2016 | CNY | 22.19 | 22.99 | 21.9 | 22.1 | 22.1 | -0.3 (-1.34%) | 3,795,787 |
7 Jul 2016 | CNY | 21.5 | 23 | 21.09 | 22.4 | 22.4 | +0.83 (+3.85%) | 7,215,947 |
6 Jul 2016 | CNY | 21.6 | 21.6 | 20.7 | 21.57 | 21.57 | +0.39 (+1.84%) | 4,267,953 |
5 Jul 2016 | CNY | 22.36 | 22.36 | 20.98 | 21.18 | 21.18 | -0.72 (-3.29%) | 4,664,871 |
4 Jul 2016 | CNY | 21.79 | 22.21 | 21.62 | 21.9 | 21.9 | +0.02 (+0.09%) | 2,936,952 |
1 Jul 2016 | CNY | 22.35 | 22.77 | 21.75 | 21.88 | 21.88 | -0.38 (-1.71%) | 3,045,561 |
30 Jun 2016 | CNY | 22.13 | 23.2 | 21.93 | 22.26 | 22.26 | -0.14 (-0.63%) | 4,973,527 |
29 Jun 2016 | CNY | 22.8 | 23 | 22.12 | 22.4 | 22.4 | -0.52 (-2.27%) | 5,453,727 |
28 Jun 2016 | CNY | 20.97 | 23.18 | 20.97 | 22.92 | 22.92 | +1.66 (+7.81%) | 8,407,995 |
27 Jun 2016 | CNY | 20.2 | 21.38 | 20.2 | 21.26 | 21.26 | +0.53 (+2.56%) | 4,467,769 |
24 Jun 2016 | CNY | 20.72 | 21.6 | 19.8 | 20.73 | 20.73 | +0.01 (+0.05%) | 6,803,419 |
23 Jun 2016 | CNY | 21.08 | 21.66 | 20.52 | 20.72 | 20.72 | -0.47 (-2.22%) | 5,054,152 |