Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 Sep 2016 | CNY | 38.48 | 41.88 | 38.2 | 40.75 | 40.75 | +2.58 (+6.76%) | 7,143,713 |
2 Sep 2016 | CNY | 37.5 | 38.9 | 37.05 | 38.17 | 38.17 | +0.83 (+2.22%) | 4,262,890 |
1 Sep 2016 | CNY | 37.5 | 37.72 | 37.02 | 37.34 | 37.34 | +0.1 (+0.27%) | 1,807,276 |
31 Aug 2016 | CNY | 37.25 | 37.49 | 36.96 | 37.24 | 37.24 | +0.06 (+0.16%) | 1,794,619 |
30 Aug 2016 | CNY | 37.51 | 37.94 | 36.7 | 37.18 | 37.18 | -0.35 (-0.93%) | 2,117,938 |
29 Aug 2016 | CNY | 37.13 | 37.98 | 36.91 | 37.53 | 37.53 | +0.4 (+1.08%) | 2,837,717 |
26 Aug 2016 | CNY | 36.4 | 39.77 | 36.21 | 37.13 | 37.13 | +0.98 (+2.71%) | 3,851,151 |
25 Aug 2016 | CNY | 36.96 | 36.96 | 35.45 | 36.15 | 36.15 | -0.72 (-1.95%) | 1,673,116 |
24 Aug 2016 | CNY | 37.2 | 37.58 | 36.5 | 36.87 | 36.87 | +0.02 (+0.05%) | 2,461,121 |
23 Aug 2016 | CNY | 37 | 38.42 | 36.34 | 36.85 | 36.85 | -0.1 (-0.27%) | 3,248,138 |
22 Aug 2016 | CNY | 37.38 | 37.4 | 36.11 | 36.95 | 36.95 | +0.05 (+0.14%) | 2,394,104 |
19 Aug 2016 | CNY | 35.58 | 37.5 | 35.21 | 36.9 | 36.9 | +1.38 (+3.89%) | 4,280,649 |
18 Aug 2016 | CNY | 35.7 | 35.84 | 35.2 | 35.52 | 35.52 | +0.16 (+0.45%) | 1,621,733 |
17 Aug 2016 | CNY | 34.33 | 35.39 | 34.19 | 35.36 | 35.36 | +1.01 (+2.94%) | 1,645,754 |
16 Aug 2016 | CNY | 34.58 | 35 | 34.2 | 34.35 | 34.35 | +0.08 (+0.23%) | 1,240,410 |
15 Aug 2016 | CNY | 33.85 | 34.46 | 32.92 | 34.27 | 34.27 | +0.42 (+1.24%) | 1,297,033 |
12 Aug 2016 | CNY | 33.5 | 33.95 | 33.24 | 33.85 | 33.85 | +0.35 (+1.04%) | 1,118,606 |
11 Aug 2016 | CNY | 33.44 | 33.7 | 33.15 | 33.5 | 33.5 | +0.07 (+0.21%) | 1,169,600 |
10 Aug 2016 | CNY | 33.7 | 33.7 | 33.33 | 33.43 | 33.43 | -0.09 (-0.27%) | 1,241,513 |
9 Aug 2016 | CNY | 33.35 | 33.56 | 33.03 | 33.52 | 33.52 | +0.27 (+0.81%) | 853,530 |
8 Aug 2016 | CNY | 32.93 | 33.38 | 32.93 | 33.25 | 33.25 | +0.2 (+0.61%) | 665,265 |
5 Aug 2016 | CNY | 32.92 | 33.29 | 32.8 | 33.05 | 33.05 | +0.09 (+0.27%) | 647,849 |
4 Aug 2016 | CNY | 33.03 | 33.13 | 32.75 | 32.96 | 32.96 | +0.19 (+0.58%) | 915,504 |
3 Aug 2016 | CNY | 33.22 | 33.22 | 32.7 | 32.77 | 32.77 | -0.41 (-1.24%) | 796,100 |
2 Aug 2016 | CNY | 33.09 | 33.43 | 32.72 | 33.18 | 33.18 | +0.12 (+0.36%) | 900,626 |
1 Aug 2016 | CNY | 33.8 | 33.8 | 32.5 | 33.06 | 33.06 | -0.73 (-2.16%) | 2,166,221 |
29 Jul 2016 | CNY | 34.08 | 34.17 | 33.22 | 33.79 | 33.79 | -0.3 (-0.88%) | 747,400 |
28 Jul 2016 | CNY | 34 | 34.43 | 33.08 | 34.09 | 34.09 | +0.05 (+0.15%) | 1,136,178 |
27 Jul 2016 | CNY | 35 | 35 | 32.91 | 34.04 | 34.04 | -0.98 (-2.80%) | 2,103,053 |
26 Jul 2016 | CNY | 33.7 | 35.36 | 33.7 | 35.02 | 35.02 | +1.32 (+3.92%) | 2,903,352 |