Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Jun 2016 | CNY | 19.4765 | 19.7941 | 19.4706 | 19.5941 | 19.5941 | +0.024 (+0.12%) | 2,771,079 |
31 May 2016 | CNY | 19.0882 | 19.6471 | 18.9353 | 19.5706 | 19.5706 | +0.629 (+3.32%) | 3,131,133 |
30 May 2016 | CNY | 18.7059 | 18.9412 | 18.5294 | 18.9412 | 18.9412 | +0.088 (+0.47%) | 1,573,205 |
27 May 2016 | CNY | 19.1059 | 19.1059 | 18.7529 | 18.8529 | 18.8529 | -0.194 (-1.02%) | 1,541,220 |
26 May 2016 | CNY | 19.2353 | 19.5765 | 18.4235 | 19.0471 | 19.0471 | -0.294 (-1.52%) | 2,059,570 |
25 May 2016 | CNY | 19.7471 | 19.7529 | 18.8765 | 19.3412 | 19.3412 | -0.123 (-0.63%) | 1,737,740 |
24 May 2016 | CNY | 19.0882 | 19.6177 | 18.5412 | 19.4647 | 19.4647 | +0.318 (+1.66%) | 2,363,957 |
23 May 2016 | CNY | 18.5353 | 19.1765 | 18.5294 | 19.1471 | 19.1471 | +0.5 (+2.68%) | 2,680,068 |
20 May 2016 | CNY | 18.9118 | 18.9765 | 18.1235 | 18.6471 | 18.6471 | -0.588 (-3.06%) | 1,851,888 |
19 May 2016 | CNY | 19.4118 | 19.7353 | 19.2353 | 19.2353 | 19.2353 | -0.182 (-0.94%) | 996,302 |
18 May 2016 | CNY | 20.5177 | 20.6471 | 19.4059 | 19.4177 | 19.4177 | -1.229 (-5.95%) | 1,573,144 |
17 May 2016 | CNY | 20.7706 | 20.7706 | 20.5 | 20.6471 | 20.6471 | -0.153 (-0.74%) | 659,863 |
16 May 2016 | CNY | 20.1353 | 20.8824 | 20.1353 | 20.8 | 20.8 | +0.218 (+1.06%) | 686,327 |
13 May 2016 | CNY | 20.7647 | 21.1177 | 20.4706 | 20.5824 | 20.5824 | -0.182 (-0.88%) | 661,838 |
12 May 2016 | CNY | 20.4177 | 21.1765 | 19.9529 | 20.7647 | 20.7647 | +0.229 (+1.12%) | 1,470,185 |
11 May 2016 | CNY | 20.6765 | 20.8235 | 20.5059 | 20.5353 | 20.5353 | -0.065 (-0.31%) | 746,978 |
10 May 2016 | CNY | 21.4059 | 21.4059 | 20.4412 | 20.6 | 20.6 | -0.635 (-2.99%) | 1,679,239 |
9 May 2016 | CNY | 21.2353 | 21.4235 | 20.0294 | 21.2353 | 21.2353 | -0.082 (-0.39%) | 2,212,363 |
6 May 2016 | CNY | 22.3824 | 22.4647 | 21.1824 | 21.3177 | 21.3177 | -0.965 (-4.33%) | 2,411,762 |
5 May 2016 | CNY | 22.4235 | 22.4235 | 22.0177 | 22.2824 | 22.2824 | -0.135 (-0.60%) | 1,320,288 |
4 May 2016 | CNY | 22.1706 | 22.6177 | 21.8882 | 22.4177 | 22.4177 | +0.212 (+0.95%) | 2,164,431 |
3 May 2016 | CNY | 21.5941 | 22.3471 | 21.3529 | 22.2059 | 22.2059 | +0.612 (+2.83%) | 1,567,194 |
29 Apr 2016 | CNY | 21.2647 | 22.1 | 21.2588 | 21.5941 | 21.5941 | +0.035 (+0.16%) | 1,270,920 |
28 Apr 2016 | CNY | 21.8882 | 22.2588 | 20.8824 | 21.5588 | 21.5588 | -0.482 (-2.19%) | 2,010,965 |
27 Apr 2016 | CNY | 21.5059 | 22.6235 | 21.2941 | 22.0412 | 22.0412 | +0.641 (+3.00%) | 3,150,139 |
26 Apr 2016 | CNY | 21.0765 | 21.4412 | 21.0529 | 21.4 | 21.4 | +0.335 (+1.59%) | 1,696,424 |
25 Apr 2016 | CNY | 21.8941 | 22.1529 | 20.6588 | 21.0647 | 21.0647 | -0.876 (-3.99%) | 2,601,850 |
22 Apr 2016 | CNY | 21.8824 | 22.3 | 21.5706 | 21.9412 | 21.9412 | -0.218 (-0.98%) | 2,508,690 |
21 Apr 2016 | CNY | 22.3529 | 23.0647 | 21.8824 | 22.1588 | 22.1588 | -0.488 (-2.16%) | 4,069,623 |
20 Apr 2016 | CNY | 23.3529 | 23.8824 | 21.7647 | 22.6471 | 22.6471 | -0.771 (-3.29%) | 9,194,008 |