Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
30 Sep 2016 | CNY | 23.28 | 24.3 | 23.28 | 23.71 | 23.71 | +0.52 (+2.24%) | 2,488,264 |
29 Sep 2016 | CNY | 23.33 | 23.48 | 23.16 | 23.19 | 23.19 | -0.14 (-0.60%) | 1,315,454 |
28 Sep 2016 | CNY | 23.52 | 23.6 | 23.28 | 23.33 | 23.33 | -0.18 (-0.77%) | 1,107,375 |
27 Sep 2016 | CNY | 23.22 | 23.55 | 23.02 | 23.51 | 23.51 | +0.24 (+1.03%) | 1,703,304 |
26 Sep 2016 | CNY | 24.01 | 24.13 | 23.26 | 23.27 | 23.27 | -0.79 (-3.28%) | 2,370,285 |
23 Sep 2016 | CNY | 24.13 | 24.26 | 23.91 | 24.06 | 24.06 | -0.04 (-0.17%) | 1,579,012 |
22 Sep 2016 | CNY | 24.29 | 24.32 | 23.98 | 24.1 | 24.1 | 0.0 (0.0%) | 1,970,856 |
21 Sep 2016 | CNY | 24.1 | 24.45 | 24 | 24.1 | 24.1 | -0.08 (-0.33%) | 1,326,037 |
20 Sep 2016 | CNY | 24.49 | 24.65 | 24.16 | 24.18 | 24.18 | -0.35 (-1.43%) | 2,194,052 |
19 Sep 2016 | CNY | 24.3 | 24.66 | 24.3 | 24.53 | 24.53 | +0.23 (+0.95%) | 2,438,355 |
14 Sep 2016 | CNY | 23.79 | 24.32 | 23.68 | 24.3 | 24.3 | +0.31 (+1.29%) | 2,716,374 |
13 Sep 2016 | CNY | 23.86 | 24.24 | 23.8 | 23.99 | 23.99 | +0.28 (+1.18%) | 2,112,736 |
12 Sep 2016 | CNY | 23.84 | 24.08 | 23.65 | 23.71 | 23.71 | -0.7 (-2.87%) | 2,858,289 |
9 Sep 2016 | CNY | 24.29 | 24.67 | 24.2 | 24.41 | 24.41 | +0.06 (+0.25%) | 3,099,381 |
8 Sep 2016 | CNY | 24.28 | 24.45 | 24.18 | 24.35 | 24.35 | +0.17 (+0.70%) | 2,887,086 |
7 Sep 2016 | CNY | 24.22 | 24.49 | 24.12 | 24.18 | 24.18 | -0.21 (-0.86%) | 2,564,359 |
6 Sep 2016 | CNY | 23.89 | 24.47 | 23.72 | 24.39 | 24.39 | +0.59 (+2.48%) | 3,524,960 |
5 Sep 2016 | CNY | 23.73 | 24.19 | 23.72 | 23.8 | 23.8 | +0.07 (+0.29%) | 2,448,425 |
2 Sep 2016 | CNY | 24 | 24.12 | 23.62 | 23.73 | 23.73 | -0.31 (-1.29%) | 3,272,084 |
1 Sep 2016 | CNY | 24.99 | 25 | 24.01 | 24.04 | 24.04 | -1.24 (-4.91%) | 8,665,675 |
31 Aug 2016 | CNY | 25.4 | 25.54 | 25 | 25.28 | 25.28 | -0.1 (-0.39%) | 2,384,441 |
30 Aug 2016 | CNY | 25.4 | 25.85 | 25.35 | 25.38 | 25.38 | +0.05 (+0.20%) | 2,265,142 |
29 Aug 2016 | CNY | 25.58 | 25.6 | 25.2 | 25.33 | 25.33 | -0.24 (-0.94%) | 2,422,068 |
26 Aug 2016 | CNY | 25.85 | 25.96 | 25.53 | 25.57 | 25.57 | -0.24 (-0.93%) | 4,658,222 |
25 Aug 2016 | CNY | 25.45 | 26.3 | 25.41 | 25.81 | 25.81 | +0.54 (+2.14%) | 6,962,817 |
24 Aug 2016 | CNY | 25.44 | 25.44 | 25.11 | 25.27 | 25.27 | -0.02 (-0.08%) | 1,936,270 |
23 Aug 2016 | CNY | 25.23 | 25.5 | 25.06 | 25.29 | 25.29 | +0.25 (+1.00%) | 2,851,538 |
22 Aug 2016 | CNY | 25.63 | 25.7 | 24.97 | 25.04 | 25.04 | -0.55 (-2.15%) | 3,442,930 |
19 Aug 2016 | CNY | 25.67 | 25.79 | 25.48 | 25.59 | 25.59 | -0.07 (-0.27%) | 2,536,125 |
18 Aug 2016 | CNY | 25.94 | 26.04 | 25.56 | 25.66 | 25.66 | -0.29 (-1.12%) | 3,475,903 |