Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
25 Mar 2016 | CNY | 45 | 45.55 | 44.1 | 45.33 | 45.33 | -0.05 (-0.11%) | 2,606,929 |
24 Mar 2016 | CNY | 45.75 | 47.4 | 44.79 | 45.38 | 45.38 | -1.12 (-2.41%) | 5,491,261 |
23 Mar 2016 | CNY | 44.52 | 46.6 | 44.3 | 46.5 | 46.5 | +1.93 (+4.33%) | 5,932,648 |
22 Mar 2016 | CNY | 44.51 | 45.38 | 44.01 | 44.57 | 44.57 | -0.79 (-1.74%) | 3,864,555 |
21 Mar 2016 | CNY | 43.68 | 45.61 | 43.66 | 45.36 | 45.36 | +2.41 (+5.61%) | 6,378,073 |
18 Mar 2016 | CNY | 41 | 43.7 | 41 | 42.95 | 42.95 | +1.3 (+3.12%) | 5,416,211 |
17 Mar 2016 | CNY | 40.1 | 42.89 | 39.38 | 41.65 | 41.65 | +0.09 (+0.22%) | 6,184,647 |
16 Mar 2016 | CNY | 44.5 | 44.5 | 39.15 | 41.56 | 41.56 | -1.93 (-4.44%) | 4,602,852 |
15 Mar 2016 | CNY | 44.58 | 44.99 | 42.88 | 43.49 | 43.49 | -2.18 (-4.77%) | 2,858,962 |
14 Mar 2016 | CNY | 44.3 | 46.9 | 44.3 | 45.67 | 45.67 | +1.77 (+4.03%) | 3,864,084 |
11 Mar 2016 | CNY | 44 | 44.46 | 42.95 | 43.9 | 43.9 | -1.07 (-2.38%) | 1,917,767 |
10 Mar 2016 | CNY | 44.8 | 45.66 | 44.01 | 44.97 | 44.97 | -0.53 (-1.16%) | 1,474,866 |
9 Mar 2016 | CNY | 44 | 45.66 | 43.1 | 45.5 | 45.5 | +0.12 (+0.26%) | 2,220,657 |
8 Mar 2016 | CNY | 43.2 | 46.2 | 40.5 | 45.38 | 45.38 | +1.49 (+3.39%) | 3,284,053 |
7 Mar 2016 | CNY | 40.74 | 43.98 | 40.74 | 43.89 | 43.89 | +2.79 (+6.79%) | 2,910,649 |
4 Mar 2016 | CNY | 43 | 43 | 39.01 | 41.1 | 41.1 | -2.08 (-4.82%) | 2,458,603 |
3 Mar 2016 | CNY | 42.77 | 44.6 | 42.05 | 43.18 | 43.18 | +0.42 (+0.98%) | 2,940,301 |
2 Mar 2016 | CNY | 40.75 | 42.95 | 39.88 | 42.76 | 42.76 | +2.04 (+5.01%) | 2,306,028 |
1 Mar 2016 | CNY | 39 | 41.44 | 38.5 | 40.72 | 40.72 | +0.77 (+1.93%) | 1,324,364 |
29 Feb 2016 | CNY | 39.5 | 41.18 | 37.26 | 39.95 | 39.95 | -1.45 (-3.50%) | 2,023,861 |
26 Feb 2016 | CNY | 41.64 | 42.2 | 38.26 | 41.4 | 41.4 | -0.24 (-0.58%) | 2,398,528 |
25 Feb 2016 | CNY | 45.6 | 45.6 | 41.22 | 41.64 | 41.64 | -4.16 (-9.08%) | 3,287,507 |
24 Feb 2016 | CNY | 45.24 | 46.28 | 43 | 45.8 | 45.8 | +0.5 (+1.10%) | 2,072,643 |
23 Feb 2016 | CNY | 46.64 | 47.44 | 44 | 45.3 | 45.3 | -1.16 (-2.50%) | 2,242,761 |
22 Feb 2016 | CNY | 46.2 | 47.2 | 45.31 | 46.46 | 46.46 | +0.71 (+1.55%) | 2,825,322 |
19 Feb 2016 | CNY | 45.5 | 46.96 | 45.01 | 45.75 | 45.75 | +0.25 (+0.55%) | 2,224,876 |
18 Feb 2016 | CNY | 45.97 | 46.85 | 45.18 | 45.5 | 45.5 | -1.11 (-2.38%) | 2,864,743 |
17 Feb 2016 | CNY | 42.71 | 46.98 | 42.45 | 46.61 | 46.61 | +3.9 (+9.13%) | 5,302,845 |
16 Feb 2016 | CNY | 40.39 | 43.18 | 40.02 | 42.71 | 42.71 | +2.72 (+6.80%) | 2,426,396 |
15 Feb 2016 | CNY | 39.4 | 40.65 | 38.23 | 39.99 | 39.99 | -1.23 (-2.98%) | 1,710,561 |