Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
7 Sep 2016 | CNY | 21.2 | 21.33 | 20.82 | 20.84 | 20.84 | -0.36 (-1.70%) | 11,535,748 |
6 Sep 2016 | CNY | 20.09 | 21.3 | 20.07 | 21.2 | 21.2 | +1.14 (+5.68%) | 15,525,433 |
5 Sep 2016 | CNY | 20.24 | 20.44 | 19.99 | 20.06 | 20.06 | -0.1 (-0.50%) | 4,205,900 |
2 Sep 2016 | CNY | 20.37 | 20.44 | 19.99 | 20.16 | 20.16 | -0.24 (-1.18%) | 5,954,701 |
1 Sep 2016 | CNY | 20.7 | 20.78 | 20.39 | 20.4 | 20.4 | -0.34 (-1.64%) | 5,694,102 |
31 Aug 2016 | CNY | 20.89 | 20.95 | 20.58 | 20.74 | 20.74 | -0.04 (-0.19%) | 7,713,471 |
30 Aug 2016 | CNY | 20.43 | 20.78 | 20.32 | 20.78 | 20.78 | +0.28 (+1.37%) | 8,156,644 |
29 Aug 2016 | CNY | 20.25 | 20.63 | 20.18 | 20.5 | 20.5 | +0.29 (+1.43%) | 6,281,463 |
26 Aug 2016 | CNY | 20.1 | 20.57 | 20.1 | 20.21 | 20.21 | +0.11 (+0.55%) | 5,926,882 |
25 Aug 2016 | CNY | 20.2 | 20.3 | 19.72 | 20.1 | 20.1 | -0.2 (-0.99%) | 5,951,158 |
24 Aug 2016 | CNY | 20 | 20.59 | 19.99 | 20.3 | 20.3 | +0.2 (+1.00%) | 5,165,829 |
23 Aug 2016 | CNY | 19.92 | 20.23 | 19.81 | 20.1 | 20.1 | +0.22 (+1.11%) | 4,362,267 |
22 Aug 2016 | CNY | 20.49 | 20.65 | 19.78 | 19.88 | 19.88 | -0.6 (-2.93%) | 5,653,621 |
19 Aug 2016 | CNY | 20.37 | 20.63 | 20.31 | 20.48 | 20.48 | +0.09 (+0.44%) | 4,687,910 |
18 Aug 2016 | CNY | 20.65 | 20.7 | 20.25 | 20.39 | 20.39 | -0.25 (-1.21%) | 6,651,911 |
17 Aug 2016 | CNY | 20.42 | 20.77 | 20.42 | 20.64 | 20.64 | +0.06 (+0.29%) | 6,153,447 |
16 Aug 2016 | CNY | 20.51 | 20.77 | 20.47 | 20.58 | 20.58 | +0.02 (+0.10%) | 6,613,346 |
15 Aug 2016 | CNY | 20.02 | 20.7 | 19.72 | 20.56 | 20.56 | +0.58 (+2.90%) | 9,221,400 |
12 Aug 2016 | CNY | 19.8 | 19.99 | 19.56 | 19.98 | 19.98 | +0.38 (+1.94%) | 4,660,688 |
11 Aug 2016 | CNY | 20.15 | 20.18 | 19.55 | 19.6 | 19.6 | -0.59 (-2.92%) | 5,886,636 |
10 Aug 2016 | CNY | 20.54 | 20.65 | 20.15 | 20.19 | 20.19 | -0.13 (-0.64%) | 5,733,126 |
9 Aug 2016 | CNY | 20.05 | 20.36 | 20 | 20.32 | 20.32 | +0.33 (+1.65%) | 6,417,150 |
8 Aug 2016 | CNY | 19.68 | 19.99 | 19.35 | 19.99 | 19.99 | +0.27 (+1.37%) | 4,658,580 |
5 Aug 2016 | CNY | 20.04 | 20.05 | 19.71 | 19.72 | 19.72 | -0.34 (-1.69%) | 4,847,574 |
4 Aug 2016 | CNY | 19.75 | 20.18 | 19.69 | 20.06 | 20.06 | +0.37 (+1.88%) | 7,036,674 |
3 Aug 2016 | CNY | 19.79 | 19.83 | 19.46 | 19.69 | 19.69 | -0.15 (-0.76%) | 5,425,359 |
2 Aug 2016 | CNY | 19.64 | 19.93 | 19.55 | 19.84 | 19.84 | +0.09 (+0.46%) | 6,097,413 |
1 Aug 2016 | CNY | 19.8 | 19.98 | 19.2 | 19.75 | 19.75 | -0.04 (-0.20%) | 6,617,581 |
29 Jul 2016 | CNY | 20.22 | 20.38 | 19.63 | 19.79 | 19.79 | -0.42 (-2.08%) | 8,286,878 |
28 Jul 2016 | CNY | 20.97 | 21.1 | 19.81 | 20.21 | 20.21 | -0.74 (-3.53%) | 13,010,627 |