Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2016 | CNY | 26.7 | 28.91 | 26.7 | 28.43 | 28.43 | +1.36 (+5.02%) | 12,436,002 |
18 Jul 2016 | CNY | 27.51 | 27.51 | 26.8 | 27.07 | 27.07 | -0.57 (-2.06%) | 6,814,426 |
15 Jul 2016 | CNY | 27 | 28.27 | 26.73 | 27.64 | 27.64 | +0.64 (+2.37%) | 12,896,205 |
14 Jul 2016 | CNY | 26.38 | 27.1 | 26.05 | 27 | 27 | +0.43 (+1.62%) | 9,507,052 |
13 Jul 2016 | CNY | 26.46 | 26.97 | 26.25 | 26.57 | 26.57 | +0.07 (+0.26%) | 9,934,245 |
12 Jul 2016 | CNY | 25.6 | 26.5 | 25.42 | 26.5 | 26.5 | +0.73 (+2.83%) | 13,305,935 |
11 Jul 2016 | CNY | 24.98 | 26.32 | 24.85 | 25.77 | 25.77 | +0.94 (+3.79%) | 13,228,912 |
8 Jul 2016 | CNY | 24.67 | 25.08 | 24.33 | 24.83 | 24.83 | +0.13 (+0.53%) | 4,939,504 |
7 Jul 2016 | CNY | 24.76 | 24.78 | 23.97 | 24.7 | 24.7 | +0.09 (+0.37%) | 5,505,238 |
6 Jul 2016 | CNY | 24.91 | 24.91 | 24.5 | 24.61 | 24.61 | -0.34 (-1.36%) | 5,222,197 |
5 Jul 2016 | CNY | 25.28 | 25.4 | 24.7 | 24.95 | 24.95 | -0.15 (-0.60%) | 6,254,623 |
4 Jul 2016 | CNY | 24.4 | 25.25 | 24.31 | 25.1 | 25.1 | +0.28 (+1.13%) | 7,446,067 |
1 Jul 2016 | CNY | 25.25 | 25.61 | 24.7 | 24.82 | 24.82 | -0.43 (-1.70%) | 7,619,885 |
30 Jun 2016 | CNY | 24.57 | 25.48 | 24.52 | 25.25 | 25.25 | +0.74 (+3.02%) | 10,999,794 |
29 Jun 2016 | CNY | 25.08 | 25.16 | 24.2 | 24.51 | 24.51 | -0.48 (-1.92%) | 8,010,074 |
28 Jun 2016 | CNY | 24.38 | 25.17 | 24.31 | 24.99 | 24.99 | +0.39 (+1.59%) | 9,922,898 |
27 Jun 2016 | CNY | 23.5 | 24.82 | 23.24 | 24.6 | 24.6 | +1.11 (+4.73%) | 8,549,933 |
24 Jun 2016 | CNY | 24.65 | 24.65 | 22.9 | 23.49 | 23.49 | -0.98 (-4.00%) | 10,418,280 |
23 Jun 2016 | CNY | 24.38 | 25.35 | 24.08 | 24.47 | 24.47 | +0.04 (+0.16%) | 11,473,856 |
22 Jun 2016 | CNY | 22.96 | 24.9 | 22.53 | 24.43 | 24.43 | +1.73 (+7.62%) | 13,868,667 |
21 Jun 2016 | CNY | 22.81 | 23.2 | 22.48 | 22.7 | 22.7 | +0.03 (+0.13%) | 5,508,005 |
20 Jun 2016 | CNY | 22.33 | 22.98 | 22.21 | 22.67 | 22.67 | +0.25 (+1.12%) | 4,594,214 |
17 Jun 2016 | CNY | 22.75 | 23.38 | 22.31 | 22.42 | 22.42 | -0.44 (-1.92%) | 5,386,994 |
16 Jun 2016 | CNY | 22.28 | 23.38 | 22.05 | 22.86 | 22.86 | +0.48 (+2.14%) | 5,745,643 |
15 Jun 2016 | CNY | 21.2 | 22.59 | 21.15 | 22.38 | 22.38 | +0.89 (+4.14%) | 4,587,589 |
14 Jun 2016 | CNY | 21.38 | 21.99 | 21.2 | 21.49 | 21.49 | -0.48 (-2.18%) | 3,739,448 |
13 Jun 2016 | CNY | 23.9 | 23.9 | 21.97 | 21.97 | 21.97 | -2.44 (-10.00%) | 5,958,547 |
8 Jun 2016 | CNY | 24.32 | 24.55 | 23.96 | 24.41 | 24.41 | +0.02 (+0.08%) | 5,138,305 |
7 Jun 2016 | CNY | 23.95 | 24.5 | 23.95 | 24.39 | 24.39 | +0.32 (+1.33%) | 5,328,273 |
6 Jun 2016 | CNY | 24.2 | 24.55 | 23.83 | 24.07 | 24.07 | -0.24 (-0.99%) | 4,924,428 |