Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2016 | CNY | 29.6 | 29.6 | 27.75 | 28.76 | 28.76 | -1.24 (-4.13%) | 5,634,810 |
6 May 2016 | CNY | 31.88 | 32.08 | 30 | 30 | 30 | -1.75 (-5.51%) | 7,347,849 |
5 May 2016 | CNY | 31.6 | 31.9 | 31.09 | 31.75 | 31.75 | +0.34 (+1.08%) | 4,161,681 |
4 May 2016 | CNY | 31.68 | 31.98 | 30.87 | 31.41 | 31.41 | -0.37 (-1.16%) | 6,353,897 |
3 May 2016 | CNY | 30.64 | 32.14 | 30.64 | 31.78 | 31.78 | +1.15 (+3.75%) | 5,228,449 |
29 Apr 2016 | CNY | 30.2 | 31.44 | 30.15 | 30.63 | 30.63 | -0.27 (-0.87%) | 5,011,435 |
28 Apr 2016 | CNY | 32.2 | 32.2 | 30.2 | 30.9 | 30.9 | -0.75 (-2.37%) | 7,030,154 |
27 Apr 2016 | CNY | 31.6 | 32.6 | 31.26 | 31.65 | 31.65 | +0.05 (+0.16%) | 7,846,019 |
26 Apr 2016 | CNY | 31.93 | 32.16 | 30.5 | 31.6 | 31.6 | -0.25 (-0.78%) | 8,664,876 |
25 Apr 2016 | CNY | 32.6 | 33.8 | 31.55 | 31.85 | 31.85 | -1.25 (-3.78%) | 8,979,327 |
22 Apr 2016 | CNY | 33.8 | 34.39 | 32 | 33.1 | 33.1 | -1.73 (-4.97%) | 10,651,381 |
21 Apr 2016 | CNY | 35 | 36.85 | 34 | 34.83 | 34.83 | -0.59 (-1.67%) | 17,382,476 |
20 Apr 2016 | CNY | 35.1 | 36.55 | 32.52 | 35.42 | 35.42 | +1.76 (+5.23%) | 35,278,647 |
19 Apr 2016 | CNY | 30.9 | 33.66 | 30.9 | 33.66 | 33.66 | +3.06 (+10%) | 15,409,504 |
18 Apr 2016 | CNY | 29.76 | 31.39 | 29.03 | 30.6 | 30.6 | +0.4 (+1.32%) | 16,218,863 |
15 Apr 2016 | CNY | 30.42 | 31.6 | 30.01 | 30.2 | 30.2 | -0.4 (-1.31%) | 17,820,410 |
14 Apr 2016 | CNY | 32.62 | 32.62 | 29.68 | 30.6 | 30.6 | +0.95 (+3.20%) | 39,800,720 |
13 Apr 2016 | CNY | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
12 Apr 2016 | CNY | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
11 Apr 2016 | CNY | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
8 Apr 2016 | CNY | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
7 Apr 2016 | CNY | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
6 Apr 2016 | CNY | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
5 Apr 2016 | CNY | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
1 Apr 2016 | CNY | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
31 Mar 2016 | CNY | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
30 Mar 2016 | CNY | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
29 Mar 2016 | CNY | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
28 Mar 2016 | CNY | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |
25 Mar 2016 | CNY | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.0 (0.0%) | 0 |