Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2016 | CNY | 23.7529 | 23.9412 | 22.2941 | 22.6529 | 22.6529 | -0.982 (-4.16%) | 2,375,342 |
20 Jun 2016 | CNY | 22.8529 | 23.7471 | 22.8529 | 23.6353 | 23.6353 | +0.559 (+2.42%) | 2,240,834 |
17 Jun 2016 | CNY | 22.2294 | 23.1706 | 22.2294 | 23.0765 | 23.0765 | +0.729 (+3.26%) | 2,274,078 |
16 Jun 2016 | CNY | 22.5235 | 22.6471 | 22.0882 | 22.3471 | 22.3471 | -0.065 (-0.29%) | 1,709,375 |
15 Jun 2016 | CNY | 21.1588 | 22.7588 | 21.1588 | 22.4118 | 22.4118 | +1.029 (+4.81%) | 1,919,016 |
14 Jun 2016 | CNY | 21.4588 | 21.6294 | 21.1059 | 21.3824 | 21.3824 | -0.041 (-0.19%) | 1,561,565 |
13 Jun 2016 | CNY | 23.2353 | 23.2471 | 21.4235 | 21.4235 | 21.4235 | -2.382 (-10.01%) | 2,748,730 |
8 Jun 2016 | CNY | 24.2706 | 24.3412 | 23.6529 | 23.8059 | 23.8059 | -0.394 (-1.63%) | 2,385,324 |
7 Jun 2016 | CNY | 24.1294 | 24.3529 | 23.5824 | 24.2 | 24.2 | +0.141 (+0.59%) | 2,277,136 |
6 Jun 2016 | CNY | 24.1177 | 25.2177 | 23.8353 | 24.0588 | 24.0588 | -0.006 (-0.02%) | 2,669,829 |
3 Jun 2016 | CNY | 23.9706 | 24.2765 | 23.6471 | 24.0647 | 24.0647 | +0.329 (+1.39%) | 2,894,637 |
2 Jun 2016 | CNY | 23.6529 | 23.8941 | 23.3824 | 23.7353 | 23.7353 | +0.082 (+0.35%) | 2,271,891 |
1 Jun 2016 | CNY | 23.7235 | 24.3706 | 23.5588 | 23.6529 | 23.6529 | -0.053 (-0.22%) | 3,343,990 |
31 May 2016 | CNY | 22.6529 | 23.8118 | 22.6471 | 23.7059 | 23.7059 | +1.165 (+5.17%) | 3,075,143 |
30 May 2016 | CNY | 22.3471 | 23.2353 | 22.0235 | 22.5412 | 22.5412 | +0.076 (+0.34%) | 2,217,029 |
27 May 2016 | CNY | 22.8706 | 23.4118 | 22.4 | 22.4647 | 22.4647 | -0.347 (-1.52%) | 2,871,495 |
26 May 2016 | CNY | 21.4118 | 23.0765 | 21.4118 | 22.8118 | 22.8118 | +1.165 (+5.38%) | 3,183,387 |
25 May 2016 | CNY | 22.3529 | 22.3529 | 21.3471 | 21.6471 | 21.6471 | +10.65 (+96.85%) | 2,282,595 |
25 May 2016 |
|
|||||||
24 May 2016 | CNY | 22.5 | 22.5 | 21.7088 | 21.9941 | 21.9941 | -0.521 (-2.31%) | 2,016,030 |
23 May 2016 | CNY | 21.6294 | 22.7647 | 21.6118 | 22.5147 | 22.5147 | +1.094 (+5.11%) | 2,904,558 |
20 May 2016 | CNY | 20.6118 | 21.4294 | 20.2941 | 21.4206 | 21.4206 | +0.6 (+2.88%) | 1,444,136 |
19 May 2016 | CNY | 20.7294 | 21.2941 | 20.6794 | 20.8206 | 20.8206 | +0.388 (+1.90%) | 1,499,372 |
18 May 2016 | CNY | 21.2029 | 21.2029 | 20.0147 | 20.4324 | 20.4324 | -0.929 (-4.35%) | 1,343,391 |
17 May 2016 | CNY | 21.3235 | 21.6441 | 21.2059 | 21.3618 | 21.3618 | +0.097 (+0.46%) | 1,265,843 |
16 May 2016 | CNY | 20.6206 | 21.3529 | 20.4412 | 21.2647 | 21.2647 | +0.644 (+3.12%) | 1,186,576 |
13 May 2016 | CNY | 20.6677 | 21.2294 | 20.6147 | 20.6206 | 20.6206 | -0.056 (-0.27%) | 943,449 |
12 May 2016 | CNY | 20.4382 | 20.6765 | 20 | 20.6765 | 20.6765 | -0.209 (-1.00%) | 1,552,242 |
11 May 2016 | CNY | 21.5235 | 21.6324 | 20.7353 | 20.8853 | 20.8853 | -0.547 (-2.55%) | 1,146,452 |
10 May 2016 | CNY | 21.3088 | 21.7 | 21.3088 | 21.4324 | 21.4324 | +0.109 (+0.51%) | 1,163,993 |
9 May 2016 | CNY | 22.0588 | 22.0588 | 21.2059 | 21.3235 | 21.3235 | -1.029 (-4.61%) | 2,217,922 |