Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Aug 2016 | CNY | 17.13 | 17.13 | 16.7 | 16.87 | 16.87 | +0.03 (+0.18%) | 5,944,172 |
25 Aug 2016 | CNY | 16.87 | 16.96 | 16.35 | 16.84 | 16.84 | -0.03 (-0.18%) | 7,053,572 |
24 Aug 2016 | CNY | 16.74 | 17.07 | 16.7 | 16.87 | 16.87 | +0.17 (+1.02%) | 7,824,257 |
23 Aug 2016 | CNY | 16.83 | 16.93 | 16.52 | 16.7 | 16.7 | -0.13 (-0.77%) | 6,672,102 |
22 Aug 2016 | CNY | 16.46 | 17.2 | 16.31 | 16.83 | 16.83 | +0.35 (+2.12%) | 9,789,007 |
19 Aug 2016 | CNY | 16.72 | 16.82 | 16.28 | 16.48 | 16.48 | -0.22 (-1.32%) | 5,007,164 |
18 Aug 2016 | CNY | 16.9 | 17.09 | 16.59 | 16.7 | 16.7 | -0.2 (-1.18%) | 6,092,455 |
17 Aug 2016 | CNY | 16.86 | 17.32 | 16.72 | 16.9 | 16.9 | -0.16 (-0.94%) | 11,729,459 |
16 Aug 2016 | CNY | 16.65 | 17.3 | 16.46 | 17.06 | 17.06 | +0.49 (+2.96%) | 16,694,792 |
15 Aug 2016 | CNY | 16.7 | 16.81 | 16.05 | 16.57 | 16.57 | +0.15 (+0.91%) | 13,324,427 |
12 Aug 2016 | CNY | 16.51 | 16.56 | 16.15 | 16.42 | 16.42 | -0.01 (-0.06%) | 8,049,459 |
11 Aug 2016 | CNY | 16.78 | 16.78 | 16.2 | 16.43 | 16.43 | -0.18 (-1.08%) | 14,574,759 |
10 Aug 2016 | CNY | 15.1 | 16.61 | 15.03 | 16.61 | 16.61 | +1.51 (+10%) | 27,876,118 |
9 Aug 2016 | CNY | 14.91 | 15.1 | 14.8 | 15.1 | 15.1 | +0.19 (+1.27%) | 4,504,760 |
8 Aug 2016 | CNY | 14.98 | 14.98 | 14.61 | 14.91 | 14.91 | -0.07 (-0.47%) | 4,444,229 |
5 Aug 2016 | CNY | 15.13 | 15.28 | 14.97 | 14.98 | 14.98 | -0.2 (-1.32%) | 4,347,413 |
4 Aug 2016 | CNY | 15.24 | 15.29 | 14.99 | 15.18 | 15.18 | +0.05 (+0.33%) | 4,218,265 |
3 Aug 2016 | CNY | 15 | 15.27 | 14.95 | 15.13 | 15.13 | +0.04 (+0.27%) | 2,887,855 |
2 Aug 2016 | CNY | 14.61 | 15.25 | 14.61 | 15.09 | 15.09 | +0.14 (+0.94%) | 3,682,331 |
1 Aug 2016 | CNY | 15.56 | 15.56 | 14.78 | 14.95 | 14.95 | -0.54 (-3.49%) | 7,082,963 |
29 Jul 2016 | CNY | 15.81 | 15.92 | 15.46 | 15.49 | 15.49 | -0.33 (-2.09%) | 4,905,109 |
28 Jul 2016 | CNY | 15.88 | 16.06 | 15.02 | 15.82 | 15.82 | +0.05 (+0.32%) | 8,349,102 |
27 Jul 2016 | CNY | 16.81 | 16.93 | 15.57 | 15.77 | 15.77 | -1.01 (-6.02%) | 10,654,324 |
26 Jul 2016 | CNY | 16.6 | 16.93 | 16.55 | 16.78 | 16.78 | +0.18 (+1.08%) | 4,534,101 |
25 Jul 2016 | CNY | 16.5 | 16.7 | 16.45 | 16.6 | 16.6 | +0.04 (+0.24%) | 3,535,811 |
22 Jul 2016 | CNY | 16.5 | 16.85 | 16.5 | 16.56 | 16.56 | -0.1 (-0.60%) | 4,216,607 |
21 Jul 2016 | CNY | 16.83 | 16.94 | 16.5 | 16.66 | 16.66 | -0.18 (-1.07%) | 6,277,138 |
20 Jul 2016 | CNY | 17.15 | 17.2 | 16.71 | 16.84 | 16.84 | -0.19 (-1.12%) | 4,722,517 |
19 Jul 2016 | CNY | 17.08 | 17.15 | 16.78 | 17.03 | 17.03 | -0.09 (-0.53%) | 3,631,900 |
18 Jul 2016 | CNY | 17.26 | 17.26 | 16.71 | 17.12 | 17.12 | +0.05 (+0.29%) | 8,008,989 |