Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 May 2016 | CNY | 17.93 | 17.96 | 16.88 | 16.93 | 16.93 | -0.91 (-5.10%) | 13,327,306 |
5 May 2016 | CNY | 17.7 | 18 | 17.61 | 17.84 | 17.84 | +0.01 (+0.06%) | 8,351,124 |
4 May 2016 | CNY | 17.17 | 18.45 | 17.1 | 17.83 | 17.83 | +0.61 (+3.54%) | 16,282,741 |
3 May 2016 | CNY | 16.61 | 17.22 | 16.56 | 17.22 | 17.22 | +0.6 (+3.61%) | 8,967,365 |
29 Apr 2016 | CNY | 16.67 | 16.75 | 16.55 | 16.62 | 16.62 | -0.05 (-0.30%) | 3,924,548 |
28 Apr 2016 | CNY | 16.78 | 16.78 | 16.36 | 16.67 | 16.67 | +0.03 (+0.18%) | 5,652,138 |
27 Apr 2016 | CNY | 16.97 | 16.99 | 16.59 | 16.64 | 16.64 | -0.16 (-0.95%) | 6,256,397 |
26 Apr 2016 | CNY | 16.6 | 16.85 | 16.54 | 16.8 | 16.8 | +0.24 (+1.45%) | 5,717,831 |
25 Apr 2016 | CNY | 16.94 | 16.94 | 16.28 | 16.56 | 16.56 | -0.38 (-2.24%) | 7,486,735 |
22 Apr 2016 | CNY | 16.5 | 17.06 | 16.35 | 16.94 | 16.94 | +0.34 (+2.05%) | 8,353,894 |
21 Apr 2016 | CNY | 17.2 | 17.2 | 16.55 | 16.6 | 16.6 | -0.1 (-0.60%) | 10,693,902 |
20 Apr 2016 | CNY | 18.05 | 18.09 | 16.21 | 16.7 | 16.7 | -1.21 (-6.76%) | 15,987,480 |
19 Apr 2016 | CNY | 18.02 | 18.13 | 17.77 | 17.91 | 17.91 | 0.0 (0.0%) | 6,990,820 |
18 Apr 2016 | CNY | 18.48 | 18.48 | 17.84 | 17.91 | 17.91 | -0.62 (-3.35%) | 10,756,908 |
15 Apr 2016 | CNY | 18.56 | 18.7 | 18.35 | 18.53 | 18.53 | +0.07 (+0.38%) | 9,939,894 |
14 Apr 2016 | CNY | 18.51 | 18.7 | 18.23 | 18.46 | 18.46 | +0.05 (+0.27%) | 11,227,453 |
13 Apr 2016 | CNY | 18.36 | 18.86 | 18.34 | 18.41 | 18.41 | +0.19 (+1.04%) | 13,250,460 |
12 Apr 2016 | CNY | 18.56 | 18.6 | 18.11 | 18.22 | 18.22 | -0.31 (-1.67%) | 8,508,686 |
11 Apr 2016 | CNY | 18.35 | 18.67 | 18.24 | 18.53 | 18.53 | +0.54 (+3.00%) | 12,679,292 |
8 Apr 2016 | CNY | 18.18 | 18.18 | 17.74 | 17.99 | 17.99 | -0.31 (-1.69%) | 12,565,671 |
7 Apr 2016 | CNY | 19.02 | 19.15 | 18.25 | 18.3 | 18.3 | -0.6 (-3.17%) | 16,066,436 |
6 Apr 2016 | CNY | 19.05 | 19.28 | 18.72 | 18.9 | 18.9 | -0.1 (-0.53%) | 12,525,986 |
5 Apr 2016 | CNY | 18.69 | 19.18 | 18.6 | 19 | 19 | +0.3 (+1.60%) | 13,563,034 |
1 Apr 2016 | CNY | 19.03 | 19.05 | 18.23 | 18.7 | 18.7 | -0.46 (-2.40%) | 15,034,397 |
31 Mar 2016 | CNY | 19.41 | 19.66 | 19 | 19.16 | 19.16 | -0.13 (-0.67%) | 17,626,740 |
30 Mar 2016 | CNY | 18.75 | 19.36 | 18.57 | 19.29 | 19.29 | +0.72 (+3.88%) | 17,795,478 |
29 Mar 2016 | CNY | 19.31 | 19.58 | 18.4 | 18.57 | 18.57 | -0.6 (-3.13%) | 19,948,562 |
28 Mar 2016 | CNY | 18.68 | 19.97 | 18.54 | 19.17 | 19.17 | +0.68 (+3.68%) | 32,118,858 |
25 Mar 2016 | CNY | 17.6 | 18.87 | 17.5 | 18.49 | 18.49 | +0.78 (+4.40%) | 22,311,698 |
24 Mar 2016 | CNY | 17.85 | 18.45 | 17.69 | 17.71 | 17.71 | -0.15 (-0.84%) | 18,073,291 |