Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
10 Aug 2016 | CNY | 19.89 | 20.39 | 19.79 | 20.13 | 20.13 | +0.24 (+1.21%) | 5,181,110 |
9 Aug 2016 | CNY | 19.59 | 20.19 | 19.5 | 19.89 | 19.89 | +0.25 (+1.27%) | 3,366,431 |
8 Aug 2016 | CNY | 19.45 | 19.69 | 19.14 | 19.64 | 19.64 | +0.14 (+0.72%) | 3,206,502 |
5 Aug 2016 | CNY | 19.42 | 19.72 | 19.41 | 19.5 | 19.5 | +0.09 (+0.46%) | 3,597,629 |
4 Aug 2016 | CNY | 19.76 | 19.87 | 19.31 | 19.41 | 19.41 | -0.35 (-1.77%) | 7,326,594 |
3 Aug 2016 | CNY | 19.9 | 19.97 | 19.71 | 19.76 | 19.76 | -0.18 (-0.90%) | 2,032,882 |
2 Aug 2016 | CNY | 20.1 | 20.28 | 19.74 | 19.94 | 19.94 | -0.23 (-1.14%) | 3,280,157 |
1 Aug 2016 | CNY | 19.68 | 20.36 | 19.25 | 20.17 | 20.17 | +0.27 (+1.36%) | 3,685,720 |
29 Jul 2016 | CNY | 19.8 | 19.94 | 19.5 | 19.9 | 19.9 | +0.05 (+0.25%) | 3,689,135 |
28 Jul 2016 | CNY | 19.97 | 20 | 19.24 | 19.85 | 19.85 | -0.13 (-0.65%) | 6,141,971 |
27 Jul 2016 | CNY | 21.28 | 21.29 | 19.38 | 19.98 | 19.98 | -1.23 (-5.80%) | 8,620,323 |
26 Jul 2016 | CNY | 20.95 | 21.5 | 20.88 | 21.21 | 21.21 | +0.36 (+1.73%) | 4,123,883 |
25 Jul 2016 | CNY | 20.88 | 21.09 | 20.8 | 20.85 | 20.85 | 0.0 (0.0%) | 3,657,291 |
22 Jul 2016 | CNY | 21.19 | 21.29 | 20.8 | 20.85 | 20.85 | -0.33 (-1.56%) | 3,841,770 |
21 Jul 2016 | CNY | 21.4 | 21.47 | 21.15 | 21.18 | 21.18 | -0.13 (-0.61%) | 3,667,216 |
20 Jul 2016 | CNY | 21.45 | 21.62 | 21.21 | 21.31 | 21.31 | -0.11 (-0.51%) | 2,904,754 |
19 Jul 2016 | CNY | 21.18 | 21.47 | 21.03 | 21.42 | 21.42 | +0.22 (+1.04%) | 3,691,196 |
18 Jul 2016 | CNY | 21.5 | 21.5 | 21.15 | 21.2 | 21.2 | -0.43 (-1.99%) | 5,163,756 |
15 Jul 2016 | CNY | 22.04 | 22.16 | 21.53 | 21.63 | 21.63 | -0.57 (-2.57%) | 6,878,305 |
14 Jul 2016 | CNY | 22.31 | 22.39 | 21.98 | 22.2 | 22.2 | -0.16 (-0.72%) | 5,623,809 |
13 Jul 2016 | CNY | 22 | 22.69 | 21.65 | 22.36 | 22.36 | +0.43 (+1.96%) | 10,150,204 |
12 Jul 2016 | CNY | 21.5 | 21.99 | 21.4 | 21.93 | 21.93 | +0.54 (+2.52%) | 8,798,368 |
11 Jul 2016 | CNY | 21.6 | 22.12 | 21.28 | 21.39 | 21.39 | -0.24 (-1.11%) | 7,434,011 |
8 Jul 2016 | CNY | 21.54 | 21.69 | 21.28 | 21.63 | 21.63 | +0.07 (+0.32%) | 4,598,967 |
7 Jul 2016 | CNY | 22.34 | 22.38 | 21.42 | 21.56 | 21.56 | -0.34 (-1.55%) | 7,268,808 |
6 Jul 2016 | CNY | 21.9 | 22.16 | 21.63 | 21.9 | 21.9 | +0.15 (+0.69%) | 9,750,101 |
5 Jul 2016 | CNY | 21.71 | 21.95 | 21.19 | 21.75 | 21.75 | +0.07 (+0.32%) | 11,031,106 |
4 Jul 2016 | CNY | 21.21 | 21.76 | 20.93 | 21.68 | 21.68 | -0.02 (-0.09%) | 12,068,848 |
1 Jul 2016 | CNY | 20.32 | 22.16 | 20.31 | 21.7 | 21.7 | +1.4 (+6.90%) | 18,612,287 |
30 Jun 2016 | CNY | 20.75 | 20.82 | 20.28 | 20.3 | 20.3 | -0.34 (-1.65%) | 5,362,785 |