Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Aug 2016 | CNY | 26.28 | 26.79 | 25.85 | 26.67 | 26.67 | +0.49 (+1.87%) | 1,945,153 |
3 Aug 2016 | CNY | 26.12 | 26.31 | 25.87 | 26.18 | 26.18 | -0.2 (-0.76%) | 1,595,950 |
2 Aug 2016 | CNY | 25.3 | 26.53 | 25.3 | 26.38 | 26.38 | +1.02 (+4.02%) | 2,216,350 |
1 Aug 2016 | CNY | 25.75 | 25.75 | 24.93 | 25.36 | 25.36 | -0.4 (-1.55%) | 1,609,248 |
29 Jul 2016 | CNY | 25.93 | 26.18 | 25.51 | 25.76 | 25.76 | -0.15 (-0.58%) | 1,049,371 |
28 Jul 2016 | CNY | 26.48 | 26.6 | 25.68 | 25.91 | 25.91 | -0.4 (-1.52%) | 2,103,500 |
27 Jul 2016 | CNY | 28.64 | 28.64 | 26.01 | 26.31 | 26.31 | -2.34 (-8.17%) | 3,859,114 |
26 Jul 2016 | CNY | 28.11 | 28.65 | 28.07 | 28.65 | 28.65 | +0.43 (+1.52%) | 2,038,385 |
25 Jul 2016 | CNY | 28.08 | 28.47 | 28.06 | 28.22 | 28.22 | -0.05 (-0.18%) | 1,594,148 |
22 Jul 2016 | CNY | 28.2 | 28.5 | 28.08 | 28.27 | 28.27 | -0.05 (-0.18%) | 2,134,384 |
21 Jul 2016 | CNY | 28.91 | 28.92 | 28.19 | 28.32 | 28.32 | -0.58 (-2.01%) | 2,803,779 |
20 Jul 2016 | CNY | 28.65 | 28.96 | 28.31 | 28.9 | 28.9 | +0.44 (+1.55%) | 3,750,023 |
19 Jul 2016 | CNY | 29.09 | 29.22 | 28.05 | 28.46 | 28.46 | -0.66 (-2.27%) | 4,716,590 |
18 Jul 2016 | CNY | 29.04 | 29.64 | 29.02 | 29.12 | 29.12 | -0.27 (-0.92%) | 3,236,316 |
15 Jul 2016 | CNY | 29.75 | 29.95 | 29.24 | 29.39 | 29.39 | -0.56 (-1.87%) | 5,049,128 |
14 Jul 2016 | CNY | 30.6 | 30.62 | 29.75 | 29.95 | 29.95 | -0.93 (-3.01%) | 8,067,731 |
13 Jul 2016 | CNY | 33.58 | 33.8 | 30 | 30.88 | 30.88 | -1.78 (-5.45%) | 17,309,406 |
12 Jul 2016 | CNY | 29.88 | 32.66 | 29 | 32.66 | 32.66 | +2.97 (+10.00%) | 10,692,457 |
11 Jul 2016 | CNY | 26.95 | 29.69 | 26.8 | 29.69 | 29.69 | +2.7 (+10.00%) | 11,126,936 |
8 Jul 2016 | CNY | 27.08 | 27.2 | 26.56 | 26.99 | 26.99 | -0.16 (-0.59%) | 2,157,511 |
7 Jul 2016 | CNY | 27.46 | 28.23 | 27 | 27.15 | 27.15 | -0.28 (-1.02%) | 3,549,907 |
6 Jul 2016 | CNY | 26.21 | 27.46 | 26.2 | 27.43 | 27.43 | +0.74 (+2.77%) | 3,602,137 |
5 Jul 2016 | CNY | 26.2 | 27.21 | 26.2 | 26.69 | 26.69 | +0.75 (+2.89%) | 3,695,799 |
4 Jul 2016 | CNY | 25 | 26.1 | 24.96 | 25.94 | 25.94 | +0.58 (+2.29%) | 2,388,258 |
1 Jul 2016 | CNY | 25.59 | 26.27 | 25.31 | 25.36 | 25.36 | +0.08 (+0.32%) | 2,080,939 |
30 Jun 2016 | CNY | 25.23 | 25.44 | 25.01 | 25.28 | 25.28 | +0.05 (+0.20%) | 1,309,055 |
29 Jun 2016 | CNY | 25.2 | 25.49 | 25.01 | 25.23 | 25.23 | +0.05 (+0.20%) | 1,578,059 |
28 Jun 2016 | CNY | 24.58 | 25.28 | 24.48 | 25.18 | 25.18 | +0.63 (+2.57%) | 2,293,438 |
27 Jun 2016 | CNY | 23.64 | 24.78 | 23.64 | 24.55 | 24.55 | +0.54 (+2.25%) | 1,112,190 |
24 Jun 2016 | CNY | 24.59 | 24.84 | 22.5 | 24.01 | 24.01 | -0.58 (-2.36%) | 1,441,001 |