Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 Aug 2016 | CNY | 25.95 | 26.11 | 25.77 | 26.02 | 26.02 | +0.01 (+0.04%) | 3,201,077 |
16 Aug 2016 | CNY | 25.76 | 26.33 | 25.53 | 26.01 | 26.01 | +0.12 (+0.46%) | 4,085,749 |
15 Aug 2016 | CNY | 25.51 | 26.37 | 25.01 | 25.89 | 25.89 | +0.43 (+1.69%) | 5,016,081 |
12 Aug 2016 | CNY | 25 | 25.48 | 24.53 | 25.46 | 25.46 | +0.01 (+0.04%) | 3,671,489 |
11 Aug 2016 | CNY | 25.26 | 26 | 25.26 | 25.45 | 25.45 | +0.19 (+0.75%) | 4,829,289 |
10 Aug 2016 | CNY | 25.77 | 25.96 | 25.26 | 25.26 | 25.26 | -0.66 (-2.55%) | 3,784,158 |
9 Aug 2016 | CNY | 26.12 | 26.13 | 25.6 | 25.92 | 25.92 | +0.06 (+0.23%) | 2,934,612 |
8 Aug 2016 | CNY | 25.99 | 25.99 | 25.2 | 25.86 | 25.86 | -0.06 (-0.23%) | 3,898,228 |
5 Aug 2016 | CNY | 24.86 | 26.78 | 24.55 | 25.92 | 25.92 | +1.24 (+5.02%) | 7,405,044 |
4 Aug 2016 | CNY | 24.45 | 24.96 | 24.45 | 24.68 | 24.68 | +0.26 (+1.06%) | 2,942,185 |
3 Aug 2016 | CNY | 24.5 | 25.19 | 24.3 | 24.42 | 24.42 | +0.12 (+0.49%) | 3,745,488 |
2 Aug 2016 | CNY | 24 | 24.51 | 23.75 | 24.3 | 24.3 | -0.21 (-0.86%) | 3,322,178 |
1 Aug 2016 | CNY | 26.6 | 26.6 | 24.51 | 24.51 | 24.51 | -2.72 (-9.99%) | 7,619,404 |
29 Jul 2016 | CNY | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.0 (0.0%) | 0 |
28 Jul 2016 | CNY | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.0 (0.0%) | 0 |
27 Jul 2016 | CNY | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.0 (0.0%) | 0 |
26 Jul 2016 | CNY | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.0 (0.0%) | 0 |
25 Jul 2016 | CNY | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 0.0 (0.0%) | 0 |
22 Jul 2016 | CNY | 27.5 | 27.75 | 27.02 | 27.23 | 27.23 | -0.26 (-0.95%) | 4,248,205 |
21 Jul 2016 | CNY | 27.8 | 28.26 | 27.4 | 27.49 | 27.49 | -0.15 (-0.54%) | 5,109,407 |
20 Jul 2016 | CNY | 27.55 | 28.09 | 27.55 | 27.64 | 27.64 | +0.09 (+0.33%) | 3,902,324 |
19 Jul 2016 | CNY | 28.01 | 28.45 | 27 | 27.55 | 27.55 | -0.44 (-1.57%) | 6,471,181 |
18 Jul 2016 | CNY | 28.99 | 29.35 | 27.99 | 27.99 | 27.99 | -1.11 (-3.81%) | 5,392,666 |
15 Jul 2016 | CNY | 28.63 | 29.18 | 28.35 | 29.1 | 29.1 | +0.37 (+1.29%) | 5,838,450 |
14 Jul 2016 | CNY | 29.5 | 29.57 | 28.63 | 28.73 | 28.73 | -0.76 (-2.58%) | 5,469,203 |
13 Jul 2016 | CNY | 29.8 | 30.29 | 29.19 | 29.49 | 29.49 | -0.17 (-0.57%) | 6,372,019 |
12 Jul 2016 | CNY | 28.78 | 30.09 | 28.11 | 29.66 | 29.66 | +0.66 (+2.28%) | 9,560,405 |
11 Jul 2016 | CNY | 28.1 | 29.89 | 27.86 | 29 | 29 | +0.9 (+3.20%) | 11,310,380 |
8 Jul 2016 | CNY | 28.51 | 28.77 | 28.01 | 28.1 | 28.1 | -0.7 (-2.43%) | 6,774,933 |
7 Jul 2016 | CNY | 27.49 | 29.58 | 27.21 | 28.8 | 28.8 | +1.2 (+4.35%) | 12,107,593 |