Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
13 Jun 2016 | CNY | 23.85 | 23.93 | 22.28 | 22.28 | 22.28 | -2.48 (-10.02%) | 10,177,822 |
8 Jun 2016 | CNY | 25.62 | 26.15 | 24.51 | 24.76 | 24.76 | -1.43 (-5.46%) | 15,252,721 |
7 Jun 2016 | CNY | 24.44 | 26.2 | 23.73 | 26.19 | 26.19 | +1.75 (+7.16%) | 14,401,892 |
6 Jun 2016 | CNY | 23.08 | 24.88 | 22.9 | 24.44 | 24.44 | +1.3 (+5.62%) | 12,436,297 |
3 Jun 2016 | CNY | 22.9 | 23.66 | 22.73 | 23.14 | 23.14 | -0.09 (-0.39%) | 9,274,885 |
2 Jun 2016 | CNY | 22.28 | 23.4 | 22.02 | 23.23 | 23.23 | +0.96 (+4.31%) | 8,703,686 |
1 Jun 2016 | CNY | 22.03 | 22.88 | 21.86 | 22.27 | 22.27 | +0.26 (+1.18%) | 6,310,279 |
31 May 2016 | CNY | 20.92 | 22.2 | 20.9 | 22.01 | 22.01 | +1.08 (+5.16%) | 6,145,485 |
30 May 2016 | CNY | 21.14 | 21.32 | 20.5 | 20.93 | 20.93 | -0.4 (-1.88%) | 3,192,541 |
27 May 2016 | CNY | 21.11 | 21.78 | 21.01 | 21.33 | 21.33 | -0.12 (-0.56%) | 4,561,740 |
26 May 2016 | CNY | 21.02 | 21.59 | 20.86 | 21.45 | 21.45 | +0.47 (+2.24%) | 5,011,248 |
25 May 2016 | CNY | 20.91 | 21.21 | 20.7 | 20.98 | 20.98 | +0.12 (+0.58%) | 2,856,506 |
24 May 2016 | CNY | 21.21 | 21.39 | 20.8 | 20.86 | 20.86 | -0.53 (-2.48%) | 3,226,777 |
23 May 2016 | CNY | 21 | 21.8 | 20.89 | 21.39 | 21.39 | +0.31 (+1.47%) | 5,199,590 |
20 May 2016 | CNY | 20.15 | 21.19 | 19.9 | 21.08 | 21.08 | +0.56 (+2.73%) | 6,258,007 |
19 May 2016 | CNY | 20.17 | 21.25 | 20.12 | 20.52 | 20.52 | +0.22 (+1.08%) | 3,812,769 |
18 May 2016 | CNY | 21.6 | 21.7 | 20.03 | 20.3 | 20.3 | -1.66 (-7.56%) | 4,297,089 |
17 May 2016 | CNY | 21.73 | 22.15 | 21.55 | 21.96 | 21.96 | +0.34 (+1.57%) | 4,578,042 |
16 May 2016 | CNY | 21.4 | 21.7 | 21.01 | 21.62 | 21.62 | +0.4 (+1.89%) | 2,587,669 |
13 May 2016 | CNY | 21.48 | 21.8 | 21.1 | 21.22 | 21.22 | -0.19 (-0.89%) | 2,439,515 |
12 May 2016 | CNY | 21.97 | 21.97 | 20.88 | 21.41 | 21.41 | -0.79 (-3.56%) | 3,092,346 |
11 May 2016 | CNY | 22.98 | 22.98 | 22.11 | 22.2 | 22.2 | -0.2 (-0.89%) | 2,558,022 |
10 May 2016 | CNY | 22.3 | 22.84 | 22 | 22.4 | 22.4 | +0.03 (+0.13%) | 3,126,092 |
9 May 2016 | CNY | 23.39 | 23.39 | 22 | 22.37 | 22.37 | -1.86 (-7.68%) | 6,546,730 |
6 May 2016 | CNY | 24.27 | 25.6 | 24.23 | 24.23 | 24.23 | -0.26 (-1.06%) | 9,406,338 |
5 May 2016 | CNY | 23.99 | 24.74 | 23.5 | 24.49 | 24.49 | +0.37 (+1.53%) | 6,932,778 |
4 May 2016 | CNY | 23.61 | 24.58 | 23.4 | 24.12 | 24.12 | +0.45 (+1.90%) | 6,825,832 |
3 May 2016 | CNY | 23 | 23.68 | 22.97 | 23.67 | 23.67 | +0.6 (+2.60%) | 3,849,561 |
29 Apr 2016 | CNY | 23.34 | 23.49 | 22.9 | 23.07 | 23.07 | -0.18 (-0.77%) | 2,464,246 |
28 Apr 2016 | CNY | 23.62 | 23.7 | 22.77 | 23.25 | 23.25 | -0.26 (-1.11%) | 3,524,226 |