Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
8 Sep 2016 | CNY | 24.41 | 24.7 | 24.27 | 24.39 | 24.39 | -0.16 (-0.65%) | 2,514,692 |
7 Sep 2016 | CNY | 24.58 | 24.68 | 24.32 | 24.55 | 24.55 | 0.0 (0.0%) | 4,552,857 |
6 Sep 2016 | CNY | 24.01 | 24.6 | 23.8 | 24.55 | 24.55 | +0.53 (+2.21%) | 5,082,222 |
5 Sep 2016 | CNY | 23.85 | 24.35 | 23.84 | 24.02 | 24.02 | +0.2 (+0.84%) | 3,100,348 |
2 Sep 2016 | CNY | 23.8 | 24.16 | 23.66 | 23.82 | 23.82 | -0.02 (-0.08%) | 4,279,665 |
1 Sep 2016 | CNY | 23.86 | 24.06 | 23.72 | 23.84 | 23.84 | -0.06 (-0.25%) | 3,548,521 |
31 Aug 2016 | CNY | 24.15 | 24.26 | 23.61 | 23.9 | 23.9 | -0.26 (-1.08%) | 4,680,986 |
30 Aug 2016 | CNY | 24.26 | 24.39 | 24.1 | 24.16 | 24.16 | -0.01 (-0.04%) | 2,400,052 |
29 Aug 2016 | CNY | 24.21 | 24.56 | 24.06 | 24.17 | 24.17 | -0.28 (-1.15%) | 3,445,615 |
26 Aug 2016 | CNY | 24.59 | 25.1 | 24.41 | 24.45 | 24.45 | -0.14 (-0.57%) | 6,055,654 |
25 Aug 2016 | CNY | 24.11 | 24.98 | 23.72 | 24.59 | 24.59 | +0.34 (+1.40%) | 6,425,175 |
24 Aug 2016 | CNY | 24.1 | 24.59 | 24.07 | 24.25 | 24.25 | +0.17 (+0.71%) | 2,954,319 |
23 Aug 2016 | CNY | 24.38 | 24.38 | 23.86 | 24.08 | 24.08 | +0.05 (+0.21%) | 2,851,447 |
22 Aug 2016 | CNY | 24.67 | 24.77 | 24.01 | 24.03 | 24.03 | -0.63 (-2.55%) | 2,877,570 |
19 Aug 2016 | CNY | 24.31 | 24.78 | 24.1 | 24.66 | 24.66 | +0.19 (+0.78%) | 4,410,043 |
18 Aug 2016 | CNY | 24.45 | 24.63 | 24.1 | 24.47 | 24.47 | +0.04 (+0.16%) | 3,889,178 |
17 Aug 2016 | CNY | 24.36 | 24.78 | 24.21 | 24.43 | 24.43 | +0.03 (+0.12%) | 3,608,462 |
16 Aug 2016 | CNY | 24.1 | 24.47 | 24.01 | 24.4 | 24.4 | +0.16 (+0.66%) | 4,882,284 |
15 Aug 2016 | CNY | 23.25 | 24.37 | 23.12 | 24.24 | 24.24 | +0.94 (+4.03%) | 7,271,206 |
12 Aug 2016 | CNY | 22.99 | 23.41 | 22.75 | 23.3 | 23.3 | +0.3 (+1.30%) | 3,279,965 |
11 Aug 2016 | CNY | 23.47 | 23.49 | 22.8 | 23 | 23 | -0.42 (-1.79%) | 4,525,301 |
10 Aug 2016 | CNY | 23.94 | 23.97 | 23.4 | 23.42 | 23.42 | -0.46 (-1.93%) | 3,400,729 |
9 Aug 2016 | CNY | 23.63 | 23.95 | 23.63 | 23.88 | 23.88 | +0.17 (+0.72%) | 3,280,376 |
8 Aug 2016 | CNY | 23.3 | 23.81 | 23.15 | 23.71 | 23.71 | +0.31 (+1.32%) | 4,333,221 |
5 Aug 2016 | CNY | 23.36 | 23.58 | 23.16 | 23.4 | 23.4 | +0.04 (+0.17%) | 3,516,313 |
4 Aug 2016 | CNY | 23.53 | 23.53 | 23.06 | 23.36 | 23.36 | -0.18 (-0.76%) | 3,240,222 |
3 Aug 2016 | CNY | 23.62 | 23.65 | 23.28 | 23.54 | 23.54 | -0.03 (-0.13%) | 2,578,434 |
2 Aug 2016 | CNY | 23.5 | 23.8 | 23.33 | 23.57 | 23.57 | +0.01 (+0.04%) | 2,699,136 |
1 Aug 2016 | CNY | 23.28 | 23.84 | 22.38 | 23.56 | 23.56 | +0.13 (+0.55%) | 4,511,811 |
29 Jul 2016 | CNY | 23.19 | 23.78 | 23.02 | 23.43 | 23.43 | 0.0 (0.0%) | 6,415,954 |