Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2016 | CNY | 23.1 | 23.43 | 21.8 | 22.07 | 22.07 | -1.86 (-7.77%) | 11,270,617 |
6 May 2016 | CNY | 23.82 | 24.99 | 23.76 | 23.93 | 23.93 | +0.17 (+0.72%) | 18,749,700 |
5 May 2016 | CNY | 23.96 | 23.96 | 23.5 | 23.76 | 23.76 | +0.01 (+0.04%) | 5,429,192 |
4 May 2016 | CNY | 23.8 | 24.02 | 23.62 | 23.75 | 23.75 | -0.11 (-0.46%) | 7,885,262 |
3 May 2016 | CNY | 23.5 | 23.9 | 23.15 | 23.86 | 23.86 | +0.7 (+3.02%) | 7,489,116 |
29 Apr 2016 | CNY | 23.01 | 23.48 | 23.01 | 23.16 | 23.16 | -0.33 (-1.40%) | 4,723,803 |
28 Apr 2016 | CNY | 23.68 | 23.95 | 22.88 | 23.49 | 23.49 | -0.47 (-1.96%) | 8,296,774 |
27 Apr 2016 | CNY | 24.19 | 24.45 | 23.89 | 23.96 | 23.96 | +0.11 (+0.46%) | 8,598,864 |
26 Apr 2016 | CNY | 23.75 | 23.96 | 23.45 | 23.85 | 23.85 | +0.02 (+0.08%) | 6,231,567 |
25 Apr 2016 | CNY | 23.95 | 23.97 | 23.4 | 23.83 | 23.83 | +0.07 (+0.29%) | 6,843,067 |
22 Apr 2016 | CNY | 23.3 | 23.78 | 23.08 | 23.76 | 23.76 | +0.31 (+1.32%) | 7,424,786 |
21 Apr 2016 | CNY | 23.7 | 24.39 | 23.3 | 23.45 | 23.45 | -0.41 (-1.72%) | 10,292,324 |
20 Apr 2016 | CNY | 26.11 | 26.11 | 23.3 | 23.86 | 23.86 | -1.99 (-7.70%) | 16,731,289 |
19 Apr 2016 | CNY | 25.82 | 25.96 | 25.3 | 25.85 | 25.85 | +0.27 (+1.06%) | 10,138,683 |
18 Apr 2016 | CNY | 25.8 | 25.8 | 25.28 | 25.58 | 25.58 | -0.5 (-1.92%) | 9,814,068 |
15 Apr 2016 | CNY | 26.34 | 26.62 | 25.81 | 26.08 | 26.08 | -0.27 (-1.02%) | 11,864,178 |
14 Apr 2016 | CNY | 26.55 | 26.69 | 25.73 | 26.35 | 26.35 | +0.08 (+0.30%) | 16,121,334 |
13 Apr 2016 | CNY | 26.42 | 27.3 | 26.22 | 26.27 | 26.27 | +0.1 (+0.38%) | 19,530,766 |
12 Apr 2016 | CNY | 26.43 | 26.8 | 25.8 | 26.17 | 26.17 | -0.53 (-1.99%) | 12,553,035 |
11 Apr 2016 | CNY | 26.18 | 27.47 | 26.11 | 26.7 | 26.7 | +0.8 (+3.09%) | 21,590,281 |
8 Apr 2016 | CNY | 25.55 | 26.16 | 25.08 | 25.9 | 25.9 | +0.07 (+0.27%) | 13,688,634 |
7 Apr 2016 | CNY | 27.09 | 27.25 | 25.8 | 25.83 | 25.83 | -1.18 (-4.37%) | 21,359,756 |
6 Apr 2016 | CNY | 26.93 | 27.5 | 26.75 | 27.01 | 27.01 | -0.36 (-1.32%) | 18,193,960 |
5 Apr 2016 | CNY | 26.01 | 27.6 | 26.01 | 27.37 | 27.37 | +1.19 (+4.55%) | 24,171,128 |
1 Apr 2016 | CNY | 26.74 | 26.78 | 25.7 | 26.18 | 26.18 | -0.73 (-2.71%) | 17,432,098 |
31 Mar 2016 | CNY | 25.9 | 27.8 | 25.78 | 26.91 | 26.91 | +1.13 (+4.38%) | 34,039,648 |
30 Mar 2016 | CNY | 24.88 | 25.85 | 24.62 | 25.78 | 25.78 | +1.14 (+4.63%) | 16,209,416 |
29 Mar 2016 | CNY | 24.87 | 25.35 | 24.2 | 24.64 | 24.64 | -0.88 (-3.45%) | 13,563,895 |
28 Mar 2016 | CNY | 26.52 | 26.95 | 25.5 | 25.52 | 25.52 | -0.48 (-1.85%) | 15,868,179 |
25 Mar 2016 | CNY | 25.35 | 26.3 | 25.35 | 26 | 26 | +0.32 (+1.25%) | 12,651,050 |