Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 May 2016 | CNY | 25.31 | 26.98 | 24.3 | 26.39 | 26.39 | +0.09 (+0.34%) | 30,262,222 |
25 May 2016 | CNY | 24.8 | 26.84 | 24.3 | 26.3 | 26.3 | +1.9 (+7.79%) | 38,632,076 |
24 May 2016 | CNY | 25.02 | 25.2 | 23.92 | 24.4 | 24.4 | -0.59 (-2.36%) | 22,995,208 |
23 May 2016 | CNY | 24.15 | 25.1 | 23.8 | 24.99 | 24.99 | +1.06 (+4.43%) | 38,055,690 |
20 May 2016 | CNY | 21.95 | 23.93 | 21.8 | 23.93 | 23.93 | +2.18 (+10.02%) | 36,859,643 |
19 May 2016 | CNY | 21.4 | 22.34 | 21.27 | 21.75 | 21.75 | +0.33 (+1.54%) | 12,090,470 |
18 May 2016 | CNY | 22.27 | 22.35 | 21 | 21.42 | 21.42 | -1.35 (-5.93%) | 14,173,489 |
17 May 2016 | CNY | 22.39 | 23.35 | 21.88 | 22.77 | 22.77 | +0.52 (+2.34%) | 19,057,964 |
16 May 2016 | CNY | 21.55 | 22.32 | 21.4 | 22.25 | 22.25 | +0.55 (+2.53%) | 10,891,466 |
13 May 2016 | CNY | 21.91 | 22.2 | 21.36 | 21.7 | 21.7 | -0.27 (-1.23%) | 10,088,290 |
12 May 2016 | CNY | 21.05 | 22.2 | 20.65 | 21.97 | 21.97 | +0.43 (+2.00%) | 12,211,085 |
11 May 2016 | CNY | 22.35 | 22.47 | 21.5 | 21.54 | 21.54 | -0.57 (-2.58%) | 10,479,944 |
10 May 2016 | CNY | 21.71 | 22.38 | 21.71 | 22.11 | 22.11 | +0.42 (+1.94%) | 13,024,848 |
9 May 2016 | CNY | 22.65 | 22.65 | 21.35 | 21.69 | 21.69 | -1.23 (-5.37%) | 13,864,270 |
6 May 2016 | CNY | 25.06 | 25.17 | 22.81 | 22.92 | 22.92 | -1.89 (-7.62%) | 23,520,769 |
5 May 2016 | CNY | 24.6 | 24.86 | 24.4 | 24.81 | 24.81 | +0.25 (+1.02%) | 12,565,527 |
4 May 2016 | CNY | 24.91 | 25.3 | 24.55 | 24.56 | 24.56 | -0.34 (-1.37%) | 17,623,524 |
3 May 2016 | CNY | 24.1 | 24.98 | 23.41 | 24.9 | 24.9 | +0.85 (+3.53%) | 19,555,997 |
29 Apr 2016 | CNY | 24.35 | 24.5 | 23.98 | 24.05 | 24.05 | -0.87 (-3.49%) | 17,124,153 |
28 Apr 2016 | CNY | 23.38 | 24.98 | 22.72 | 24.92 | 24.92 | +1.76 (+7.60%) | 27,005,848 |
27 Apr 2016 | CNY | 23.9 | 24.18 | 23.08 | 23.16 | 23.16 | -0.58 (-2.44%) | 15,627,435 |
26 Apr 2016 | CNY | 23.15 | 23.75 | 22.9 | 23.74 | 23.74 | +0.44 (+1.89%) | 15,215,331 |
25 Apr 2016 | CNY | 23.68 | 23.7 | 22.48 | 23.3 | 23.3 | -0.65 (-2.71%) | 14,859,125 |
22 Apr 2016 | CNY | 23.45 | 24.28 | 23.37 | 23.95 | 23.95 | +0.45 (+1.91%) | 14,787,092 |
21 Apr 2016 | CNY | 24.53 | 24.95 | 23.4 | 23.5 | 23.5 | -2.11 (-8.24%) | 24,999,255 |
20 Apr 2016 | CNY | 28.45 | 28.74 | 25.61 | 25.61 | 25.61 | -2.84 (-9.98%) | 36,823,820 |
19 Apr 2016 | CNY | 28.6 | 29.88 | 28.07 | 28.45 | 28.45 | +0.49 (+1.75%) | 39,834,102 |
18 Apr 2016 | CNY | 26.89 | 28.47 | 26.41 | 27.96 | 27.96 | +1.06 (+3.94%) | 33,985,676 |
15 Apr 2016 | CNY | 26.8 | 27.31 | 26.4 | 26.9 | 26.9 | -0.18 (-0.66%) | 22,047,052 |
14 Apr 2016 | CNY | 26.58 | 27.18 | 25.81 | 27.08 | 27.08 | +0.53 (+2.00%) | 28,232,754 |