Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2016 | CNY | 25.6 | 26.69 | 25.5 | 26.4 | 26.2948 | +0.53 (+2.05%) | 4,965,279 |
24 Mar 2016 | CNY | 26.4 | 26.89 | 25.87 | 25.87 | 25.7669 | -1.3 (-4.78%) | 7,224,102 |
23 Mar 2016 | CNY | 26.11 | 27.92 | 26.1 | 27.17 | 27.0618 | +0.74 (+2.80%) | 8,703,631 |
22 Mar 2016 | CNY | 26.31 | 27.1 | 26.05 | 26.43 | 26.3247 | -0.44 (-1.64%) | 7,114,499 |
21 Mar 2016 | CNY | 27.19 | 27.5 | 26.19 | 26.87 | 26.7629 | 0.0 (0.0%) | 12,437,681 |
18 Mar 2016 | CNY | 24 | 26.87 | 23.8 | 26.87 | 26.7629 | +2.44 (+9.99%) | 13,710,304 |
17 Mar 2016 | CNY | 23.1 | 24.8 | 22.8 | 24.43 | 24.3327 | +1.33 (+5.76%) | 10,323,313 |
16 Mar 2016 | CNY | 23.99 | 24.39 | 22.6 | 23.1 | 23.008 | -0.88 (-3.67%) | 9,017,006 |
15 Mar 2016 | CNY | 25.5 | 25.8 | 23.81 | 23.98 | 23.8845 | -0.81 (-3.27%) | 14,016,424 |
14 Mar 2016 | CNY | 24.79 | 24.79 | 24.6 | 24.79 | 24.6912 | +2.25 (+9.98%) | 6,455,366 |
11 Mar 2016 | CNY | 20.36 | 22.54 | 20.08 | 22.54 | 22.4502 | +2.05 (+10.00%) | 4,751,079 |
10 Mar 2016 | CNY | 20.48 | 20.93 | 20.34 | 20.49 | 20.4084 | +0.03 (+0.15%) | 1,350,019 |
9 Mar 2016 | CNY | 20.41 | 20.97 | 19.87 | 20.46 | 20.3785 | -0.58 (-2.76%) | 1,422,794 |
8 Mar 2016 | CNY | 20.53 | 21.15 | 19.9 | 21.04 | 20.9562 | +0.29 (+1.40%) | 2,159,161 |
7 Mar 2016 | CNY | 20.5 | 21.16 | 20.5 | 20.75 | 20.6673 | +0.44 (+2.17%) | 1,739,030 |
4 Mar 2016 | CNY | 21 | 21.1 | 19.61 | 20.31 | 20.2291 | -0.79 (-3.74%) | 2,472,769 |
3 Mar 2016 | CNY | 21.01 | 21.66 | 21.01 | 21.1 | 21.0159 | -0.04 (-0.19%) | 2,585,644 |
2 Mar 2016 | CNY | 20.2 | 21.37 | 20.02 | 21.14 | 21.0558 | +0.94 (+4.65%) | 2,622,415 |
1 Mar 2016 | CNY | 19.55 | 20.28 | 19.34 | 20.2 | 20.1195 | +0.7 (+3.59%) | 1,909,267 |
29 Feb 2016 | CNY | 21.34 | 21.44 | 19.28 | 19.5 | 19.4223 | -1.85 (-8.67%) | 2,563,861 |
26 Feb 2016 | CNY | 21.69 | 22.02 | 20.69 | 21.35 | 21.2649 | -0.34 (-1.57%) | 2,535,989 |
25 Feb 2016 | CNY | 24.15 | 24.15 | 21.69 | 21.69 | 21.6036 | -2.41 (-10%) | 2,951,611 |
24 Feb 2016 | CNY | 24.04 | 24.29 | 23.49 | 24.1 | 24.004 | +0.06 (+0.25%) | 2,237,587 |
23 Feb 2016 | CNY | 24.39 | 24.39 | 23.65 | 24.04 | 23.9442 | -0.33 (-1.35%) | 2,464,857 |
22 Feb 2016 | CNY | 24.28 | 24.88 | 23.98 | 24.37 | 24.2729 | +0.61 (+2.57%) | 2,968,392 |
19 Feb 2016 | CNY | 23.88 | 24.05 | 23.41 | 23.76 | 23.6653 | +0.23 (+0.98%) | 2,184,110 |
18 Feb 2016 | CNY | 23.8 | 24.4 | 23.3 | 23.53 | 23.4363 | +0.17 (+0.73%) | 3,587,988 |
17 Feb 2016 | CNY | 23.02 | 23.43 | 22.83 | 23.36 | 23.2669 | +0.4 (+1.74%) | 2,726,124 |
16 Feb 2016 | CNY | 21.88 | 23.16 | 21.88 | 22.96 | 22.8685 | +1.08 (+4.94%) | 2,408,780 |
15 Feb 2016 | CNY | 21.4 | 22.1 | 21.03 | 21.88 | 21.7928 | -0.3 (-1.35%) | 1,259,426 |