Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Feb 2016 | CNY | 23.18 | 24.89 | 23 | 24.02 | 24.02 | +0.68 (+2.91%) | 26,620,883 |
3 Feb 2016 | CNY | 21.59 | 23.96 | 20.32 | 23.34 | 23.34 | +1.49 (+6.82%) | 24,637,346 |
2 Feb 2016 | CNY | 21.21 | 22.2 | 21.21 | 21.85 | 21.85 | +0.66 (+3.11%) | 16,820,225 |
1 Feb 2016 | CNY | 23.32 | 24.08 | 21.04 | 21.19 | 21.19 | -2.19 (-9.37%) | 23,683,741 |
29 Jan 2016 | CNY | 22.6 | 24.47 | 21.71 | 23.38 | 23.38 | -0.74 (-3.07%) | 27,518,114 |
28 Jan 2016 | CNY | 25.99 | 26.86 | 24.12 | 24.12 | 24.12 | -2.68 (-10%) | 24,747,474 |
27 Jan 2016 | CNY | 26.2 | 27.2 | 25.05 | 26.8 | 26.8 | +0.36 (+1.36%) | 27,678,128 |
26 Jan 2016 | CNY | 26 | 27.65 | 25.51 | 26.44 | 26.44 | +0.03 (+0.11%) | 34,632,929 |
25 Jan 2016 | CNY | 27.05 | 27.75 | 26.02 | 26.41 | 26.41 | -0.46 (-1.71%) | 21,549,057 |
22 Jan 2016 | CNY | 26.31 | 27.35 | 24.9 | 26.87 | 26.87 | +0.47 (+1.78%) | 28,488,846 |
21 Jan 2016 | CNY | 28.3 | 29.2 | 26.4 | 26.4 | 26.4 | -2.93 (-9.99%) | 36,940,197 |
20 Jan 2016 | CNY | 28.7 | 31.5 | 28.3 | 29.33 | 29.33 | +0.01 (+0.03%) | 45,404,930 |
19 Jan 2016 | CNY | 27.9 | 29.68 | 26.3 | 29.32 | 29.32 | +0.9 (+3.17%) | 39,885,662 |
18 Jan 2016 | CNY | 28 | 29.98 | 27.15 | 28.42 | 28.42 | -0.61 (-2.10%) | 37,129,723 |
15 Jan 2016 | CNY | 27.79 | 30.6 | 27.32 | 29.03 | 29.03 | +0.91 (+3.24%) | 46,852,958 |
14 Jan 2016 | CNY | 25 | 28.88 | 25 | 28.12 | 28.12 | +0.47 (+1.70%) | 34,771,230 |
13 Jan 2016 | CNY | 27.39 | 29.3 | 26.26 | 27.65 | 27.65 | +0.26 (+0.95%) | 46,860,920 |
12 Jan 2016 | CNY | 24.9 | 27.39 | 24.9 | 27.39 | 27.39 | +2.49 (+10.00%) | 32,036,369 |
11 Jan 2016 | CNY | 23.98 | 26.5 | 23.38 | 24.9 | 24.9 | -0.1 (-0.40%) | 30,006,598 |
8 Jan 2016 | CNY | 24.98 | 25.87 | 22.06 | 25 | 25 | +0.89 (+3.69%) | 27,322,601 |
7 Jan 2016 | CNY | 26 | 26.32 | 24.11 | 24.11 | 24.11 | -2.68 (-10.00%) | 7,697,940 |
6 Jan 2016 | CNY | 24.55 | 26.79 | 24.36 | 26.79 | 26.79 | +2.44 (+10.02%) | 34,379,342 |
5 Jan 2016 | CNY | 23.4 | 25.18 | 22.61 | 24.35 | 24.35 | -0.71 (-2.83%) | 28,524,307 |
4 Jan 2016 | CNY | 27.1 | 28.46 | 25.01 | 25.06 | 25.06 | -2.42 (-8.81%) | 20,500,961 |
31 Dec 2015 | CNY | 29.4 | 29.89 | 27.29 | 27.48 | 27.48 | -2.32 (-7.79%) | 28,857,246 |
30 Dec 2015 | CNY | 30.4 | 31.3 | 29.55 | 29.8 | 29.8 | -1.04 (-3.37%) | 33,130,792 |
29 Dec 2015 | CNY | 29.16 | 32 | 28.26 | 30.84 | 30.84 | +1.68 (+5.76%) | 48,476,361 |
28 Dec 2015 | CNY | 26.3 | 29.16 | 26 | 29.16 | 29.16 | +2.65 (+10.00%) | 40,372,712 |
25 Dec 2015 | CNY | 27.71 | 29.66 | 26.5 | 26.51 | 26.51 | -1.2 (-4.33%) | 37,202,265 |
24 Dec 2015 | CNY | 26.8 | 28.75 | 26.31 | 27.71 | 27.71 | +0.16 (+0.58%) | 37,517,497 |