Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2016 | CNY | 29.69 | 30.5 | 29.02 | 30.43 | 20.2867 | +0.61 (+2.05%) | 2,415,695 |
24 Mar 2016 | CNY | 30.85 | 30.85 | 29.6 | 29.82 | 19.88 | -1.07 (-3.46%) | 2,929,235 |
23 Mar 2016 | CNY | 30.34 | 31.2 | 30.34 | 30.89 | 20.5933 | 0.0 (0.0%) | 2,124,227 |
22 Mar 2016 | CNY | 29.8 | 31.48 | 29.64 | 30.89 | 20.5933 | +0.52 (+1.71%) | 3,306,393 |
21 Mar 2016 | CNY | 30.3 | 30.5 | 29.8 | 30.37 | 20.2467 | +0.38 (+1.27%) | 3,234,557 |
18 Mar 2016 | CNY | 29.09 | 30.52 | 28.88 | 29.99 | 19.9933 | +0.34 (+1.15%) | 4,648,622 |
17 Mar 2016 | CNY | 27.24 | 30.6 | 26.8 | 29.65 | 19.7667 | +1.83 (+6.58%) | 5,590,602 |
16 Mar 2016 | CNY | 28.11 | 29.47 | 27.19 | 27.82 | 18.5467 | +1.03 (+3.84%) | 5,845,186 |
15 Mar 2016 | CNY | 26.55 | 26.9 | 26.22 | 26.79 | 17.86 | -0.16 (-0.59%) | 1,770,285 |
14 Mar 2016 | CNY | 25.83 | 27.4 | 25.63 | 26.95 | 17.9667 | +1.04 (+4.01%) | 3,001,470 |
11 Mar 2016 | CNY | 25.15 | 25.95 | 24.81 | 25.91 | 17.2733 | +0.72 (+2.86%) | 2,803,989 |
10 Mar 2016 | CNY | 25.14 | 25.42 | 24.8 | 25.19 | 16.7933 | +0.04 (+0.16%) | 1,167,464 |
9 Mar 2016 | CNY | 25.03 | 25.36 | 24.81 | 25.15 | 16.7667 | -0.56 (-2.18%) | 1,054,518 |
8 Mar 2016 | CNY | 25.26 | 25.86 | 23.98 | 25.71 | 17.14 | +0.31 (+1.22%) | 1,816,455 |
7 Mar 2016 | CNY | 24.6 | 25.88 | 24.58 | 25.4 | 16.9333 | +0.82 (+3.34%) | 1,284,464 |
4 Mar 2016 | CNY | 26.29 | 26.37 | 24.34 | 24.58 | 16.3867 | -1.71 (-6.50%) | 1,982,165 |
3 Mar 2016 | CNY | 26.2 | 26.94 | 25.8 | 26.29 | 17.5267 | +0.12 (+0.46%) | 1,936,692 |
2 Mar 2016 | CNY | 25.18 | 26.33 | 24.85 | 26.17 | 17.4467 | +1 (+3.97%) | 1,979,716 |
1 Mar 2016 | CNY | 24.61 | 25.39 | 23.92 | 25.17 | 16.78 | +0.56 (+2.28%) | 2,138,082 |
29 Feb 2016 | CNY | 27 | 27.01 | 24.34 | 24.61 | 16.4067 | -2.43 (-8.99%) | 1,758,023 |
26 Feb 2016 | CNY | 28.98 | 28.98 | 26.71 | 27.04 | 18.0267 | +0.21 (+0.78%) | 1,573,284 |
25 Feb 2016 | CNY | 29.59 | 29.97 | 26.78 | 26.83 | 17.8867 | -2.87 (-9.66%) | 2,208,766 |
24 Feb 2016 | CNY | 29 | 29.98 | 28.58 | 29.7 | 19.8 | +0.7 (+2.41%) | 1,744,600 |
23 Feb 2016 | CNY | 30.8 | 30.8 | 28.54 | 29 | 19.3333 | -1.57 (-5.14%) | 2,338,562 |
22 Feb 2016 | CNY | 30.65 | 31.18 | 30 | 30.57 | 20.38 | -0.06 (-0.20%) | 2,175,926 |
19 Feb 2016 | CNY | 30.99 | 31.49 | 30.36 | 30.63 | 20.42 | -0.38 (-1.23%) | 1,468,558 |
18 Feb 2016 | CNY | 30.12 | 31.43 | 29.7 | 31.01 | 20.6733 | +0.9 (+2.99%) | 2,843,632 |
17 Feb 2016 | CNY | 30 | 30.5 | 29.12 | 30.11 | 20.0733 | +0.06 (+0.20%) | 2,527,561 |
16 Feb 2016 | CNY | 28.21 | 30.76 | 28.21 | 30.05 | 20.0333 | +1.58 (+5.55%) | 2,633,068 |
15 Feb 2016 | CNY | 27.2 | 28.87 | 27.18 | 28.47 | 18.98 | -0.08 (-0.28%) | 1,764,101 |