Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Aug 2016 | CNY | 20.02 | 20.07 | 19.52 | 19.91 | 19.91 | -0.1 (-0.50%) | 3,330,365 |
19 Aug 2016 | CNY | 19.96 | 20.08 | 19.86 | 20.01 | 20.01 | +0.07 (+0.35%) | 3,336,258 |
18 Aug 2016 | CNY | 20.11 | 20.15 | 19.88 | 19.94 | 19.94 | -0.16 (-0.80%) | 3,064,124 |
17 Aug 2016 | CNY | 20.13 | 20.16 | 19.92 | 20.1 | 20.1 | +0.05 (+0.25%) | 3,245,543 |
16 Aug 2016 | CNY | 20.03 | 20.38 | 19.9 | 20.05 | 20.05 | +0.04 (+0.20%) | 4,580,953 |
15 Aug 2016 | CNY | 19.99 | 20.12 | 19.85 | 20.01 | 20.01 | +0.04 (+0.20%) | 4,681,233 |
12 Aug 2016 | CNY | 19.89 | 19.98 | 19.78 | 19.97 | 19.97 | +0.13 (+0.66%) | 1,978,538 |
11 Aug 2016 | CNY | 19.8 | 19.99 | 19.75 | 19.84 | 19.84 | -0.14 (-0.70%) | 2,349,810 |
10 Aug 2016 | CNY | 20.09 | 20.2 | 19.93 | 19.98 | 19.98 | -0.14 (-0.70%) | 2,907,095 |
9 Aug 2016 | CNY | 20.11 | 20.35 | 20.03 | 20.12 | 20.12 | -0.08 (-0.40%) | 2,842,264 |
8 Aug 2016 | CNY | 19.9 | 20.4 | 19.62 | 20.2 | 20.2 | +0.31 (+1.56%) | 5,993,093 |
5 Aug 2016 | CNY | 20.06 | 20.17 | 19.76 | 19.89 | 19.89 | -0.22 (-1.09%) | 3,660,725 |
4 Aug 2016 | CNY | 20.08 | 20.45 | 19.98 | 20.11 | 20.11 | -0.3 (-1.47%) | 6,693,944 |
3 Aug 2016 | CNY | 20 | 21 | 19.82 | 20.41 | 20.41 | +0.37 (+1.85%) | 8,342,776 |
2 Aug 2016 | CNY | 20.06 | 20.15 | 19.77 | 20.04 | 20.04 | -0.01 (-0.05%) | 3,062,408 |
1 Aug 2016 | CNY | 19.77 | 20.18 | 19.43 | 20.05 | 20.05 | +0.14 (+0.70%) | 5,263,809 |
29 Jul 2016 | CNY | 19.8 | 19.98 | 19.62 | 19.91 | 19.91 | +0.21 (+1.07%) | 4,380,684 |
28 Jul 2016 | CNY | 19.56 | 19.75 | 19.36 | 19.7 | 19.7 | +0.01 (+0.05%) | 3,560,012 |
27 Jul 2016 | CNY | 19.87 | 20.03 | 18.87 | 19.69 | 19.69 | -0.17 (-0.86%) | 6,618,823 |
26 Jul 2016 | CNY | 19.46 | 19.92 | 19.4 | 19.86 | 19.86 | +0.32 (+1.64%) | 5,202,920 |
25 Jul 2016 | CNY | 19.55 | 19.62 | 19.24 | 19.54 | 19.54 | +0.1 (+0.51%) | 2,541,714 |
22 Jul 2016 | CNY | 19.86 | 19.91 | 19.39 | 19.44 | 19.44 | -0.45 (-2.26%) | 3,547,311 |
21 Jul 2016 | CNY | 19.99 | 20.09 | 19.67 | 19.89 | 19.89 | -0.06 (-0.30%) | 3,687,950 |
20 Jul 2016 | CNY | 19.83 | 20.08 | 19.8 | 19.95 | 19.95 | +0.09 (+0.45%) | 3,362,256 |
19 Jul 2016 | CNY | 20.05 | 20.29 | 19.7 | 19.86 | 19.86 | -0.27 (-1.34%) | 5,804,320 |
18 Jul 2016 | CNY | 20.25 | 20.48 | 19.89 | 20.13 | 20.13 | -0.15 (-0.74%) | 3,302,414 |
15 Jul 2016 | CNY | 20.52 | 20.64 | 20.06 | 20.28 | 20.28 | -0.3 (-1.46%) | 3,565,301 |
14 Jul 2016 | CNY | 20.75 | 20.75 | 20.42 | 20.58 | 20.58 | -0.13 (-0.63%) | 3,017,911 |
13 Jul 2016 | CNY | 20.26 | 20.85 | 20.26 | 20.71 | 20.71 | +0.43 (+2.12%) | 7,324,340 |
12 Jul 2016 | CNY | 20.06 | 20.34 | 19.93 | 20.28 | 20.28 | +0.15 (+0.75%) | 5,838,385 |