Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Nov 2016 | CNY | 25.7 | 25.94 | 25.4 | 25.88 | 19.9077 | +0.18 (+0.70%) | 1,837,954 |
4 Nov 2016 | CNY | 25.82 | 26.01 | 25.57 | 25.7 | 19.7692 | -0.28 (-1.08%) | 1,333,900 |
3 Nov 2016 | CNY | 25.81 | 26.07 | 25.55 | 25.98 | 19.9846 | +0.03 (+0.12%) | 2,124,110 |
2 Nov 2016 | CNY | 26.26 | 26.29 | 25.9 | 25.95 | 19.9615 | -0.2 (-0.76%) | 2,033,976 |
1 Nov 2016 | CNY | 25.78 | 26.29 | 25.78 | 26.15 | 20.1154 | +0.17 (+0.65%) | 2,141,970 |
31 Oct 2016 | CNY | 25.4 | 25.99 | 25.09 | 25.98 | 19.9846 | +0.19 (+0.74%) | 1,943,447 |
28 Oct 2016 | CNY | 26.38 | 26.38 | 25.74 | 25.79 | 19.8385 | -0.4 (-1.53%) | 2,241,416 |
27 Oct 2016 | CNY | 26.46 | 26.63 | 26.02 | 26.19 | 20.1462 | -0.36 (-1.36%) | 2,191,252 |
26 Oct 2016 | CNY | 26.78 | 26.78 | 26.44 | 26.55 | 20.4231 | -0.21 (-0.78%) | 1,755,218 |
25 Oct 2016 | CNY | 26.5 | 26.96 | 26.35 | 26.76 | 20.5846 | +0.31 (+1.17%) | 2,694,833 |
24 Oct 2016 | CNY | 26.4 | 26.75 | 26.12 | 26.45 | 20.3462 | +0.26 (+0.99%) | 2,203,681 |
21 Oct 2016 | CNY | 26.7 | 26.81 | 26 | 26.19 | 20.1462 | -0.63 (-2.35%) | 3,260,489 |
20 Oct 2016 | CNY | 26.65 | 26.85 | 26.31 | 26.82 | 20.6308 | +0.3 (+1.13%) | 2,404,360 |
19 Oct 2016 | CNY | 27.13 | 27.26 | 26.41 | 26.52 | 20.4 | -0.61 (-2.25%) | 3,590,161 |
18 Oct 2016 | CNY | 27.4 | 27.64 | 26.8 | 27.13 | 20.8692 | -0.48 (-1.74%) | 5,713,126 |
17 Oct 2016 | CNY | 27.18 | 27.91 | 26.96 | 27.61 | 21.2385 | +0.51 (+1.88%) | 6,205,000 |
14 Oct 2016 | CNY | 27 | 27.36 | 26.61 | 27.1 | 20.8462 | -0.07 (-0.26%) | 3,587,722 |
13 Oct 2016 | CNY | 26.45 | 27.39 | 26.25 | 27.17 | 20.9 | +0.73 (+2.76%) | 4,177,131 |
12 Oct 2016 | CNY | 26.72 | 27.13 | 26.16 | 26.44 | 20.3385 | -0.28 (-1.05%) | 3,690,280 |
11 Oct 2016 | CNY | 26.83 | 27.18 | 26.61 | 26.72 | 20.5538 | -0.11 (-0.41%) | 3,541,112 |
10 Oct 2016 | CNY | 26.48 | 27.5 | 26.48 | 26.83 | 20.6385 | +0.33 (+1.25%) | 4,688,272 |
30 Sep 2016 | CNY | 26.41 | 27.18 | 26.3 | 26.5 | 20.3846 | -0.24 (-0.90%) | 3,473,140 |
29 Sep 2016 | CNY | 26.29 | 27.26 | 25.99 | 26.74 | 20.5692 | +0.19 (+0.72%) | 6,000,069 |
28 Sep 2016 | CNY | 25.67 | 27.55 | 25.67 | 26.55 | 20.4231 | +0.63 (+2.43%) | 11,405,947 |
27 Sep 2016 | CNY | 24.84 | 26 | 24.51 | 25.92 | 19.9385 | +0.95 (+3.80%) | 7,424,892 |
26 Sep 2016 | CNY | 24.39 | 25.37 | 24.38 | 24.97 | 19.2077 | +0.59 (+2.42%) | 7,290,242 |
23 Sep 2016 | CNY | 24.96 | 25.13 | 24.38 | 24.38 | 18.7538 | -0.58 (-2.32%) | 3,032,486 |
22 Sep 2016 | CNY | 24.99 | 25.13 | 24.71 | 24.96 | 19.2 | +0.06 (+0.24%) | 4,275,331 |
21 Sep 2016 | CNY | 24.43 | 25.49 | 24.43 | 24.9 | 19.1538 | +0.48 (+1.97%) | 6,730,269 |
20 Sep 2016 | CNY | 24.69 | 24.75 | 24.3 | 24.42 | 18.7846 | -0.4 (-1.61%) | 4,465,079 |