Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 Jul 2016 | CNY | 20.15 | 20.24 | 19.87 | 20.13 | 20.13 | +0.01 (+0.05%) | 3,553,241 |
8 Jul 2016 | CNY | 20.08 | 20.38 | 19.9 | 20.12 | 20.12 | +0.05 (+0.25%) | 4,776,250 |
7 Jul 2016 | CNY | 20.03 | 20.19 | 19.85 | 20.07 | 20.07 | -0.01 (-0.05%) | 5,935,464 |
6 Jul 2016 | CNY | 20.01 | 20.25 | 19.8 | 20.08 | 20.08 | +0.03 (+0.15%) | 3,500,401 |
5 Jul 2016 | CNY | 20.2 | 20.4 | 20.02 | 20.05 | 20.05 | -0.16 (-0.79%) | 4,668,500 |
4 Jul 2016 | CNY | 19.97 | 20.49 | 19.83 | 20.21 | 20.21 | +0.17 (+0.85%) | 7,561,279 |
1 Jul 2016 | CNY | 19.95 | 20.13 | 19.8 | 20.04 | 20.04 | +0.03 (+0.15%) | 3,835,255 |
30 Jun 2016 | CNY | 19.7 | 20.16 | 19.51 | 20.01 | 20.01 | +0.27 (+1.37%) | 6,591,162 |
29 Jun 2016 | CNY | 19.34 | 19.8 | 19.16 | 19.74 | 19.74 | +0.54 (+2.81%) | 6,753,332 |
28 Jun 2016 | CNY | 19.15 | 19.23 | 19.01 | 19.2 | 19.2 | 0.0 (0.0%) | 4,662,578 |
27 Jun 2016 | CNY | 19.15 | 19.23 | 18.98 | 19.2 | 19.2 | -0.01 (-0.05%) | 3,899,040 |
24 Jun 2016 | CNY | 19.35 | 19.53 | 18.51 | 19.21 | 19.21 | -0.23 (-1.18%) | 5,599,639 |
23 Jun 2016 | CNY | 19.42 | 19.69 | 19.38 | 19.44 | 19.44 | -0.04 (-0.21%) | 3,539,950 |
22 Jun 2016 | CNY | 19.23 | 19.48 | 19.16 | 19.48 | 19.48 | +0.22 (+1.14%) | 2,921,481 |
21 Jun 2016 | CNY | 19.16 | 19.44 | 19.15 | 19.26 | 19.26 | +0.04 (+0.21%) | 7,131,174 |
20 Jun 2016 | CNY | 19.21 | 19.3 | 19 | 19.22 | 19.22 | +0.05 (+0.26%) | 6,376,603 |
17 Jun 2016 | CNY | 19.39 | 19.43 | 19.15 | 19.17 | 19.17 | -0.12 (-0.62%) | 3,852,615 |
16 Jun 2016 | CNY | 19.27 | 19.47 | 19.1 | 19.29 | 19.29 | +0.01 (+0.05%) | 5,185,341 |
15 Jun 2016 | CNY | 18.51 | 19.41 | 18.47 | 19.28 | 19.28 | +0.32 (+1.69%) | 7,451,802 |
14 Jun 2016 | CNY | 19.33 | 19.34 | 18.7 | 18.96 | 18.96 | -0.4 (-2.07%) | 4,544,166 |
13 Jun 2016 | CNY | 19.6 | 19.6 | 19.2 | 19.36 | 19.36 | -0.44 (-2.22%) | 6,841,380 |
8 Jun 2016 | CNY | 20.05 | 20.23 | 19.75 | 19.8 | 19.8 | -0.34 (-1.69%) | 6,057,094 |
7 Jun 2016 | CNY | 20.05 | 20.28 | 19.45 | 20.14 | 20.14 | +0.02 (+0.10%) | 12,810,490 |
6 Jun 2016 | CNY | 20.5 | 20.52 | 20.06 | 20.12 | 20.12 | -0.31 (-1.52%) | 6,321,468 |
3 Jun 2016 | CNY | 20.61 | 20.7 | 20.3 | 20.43 | 20.43 | -0.02 (-0.10%) | 9,646,383 |
2 Jun 2016 | CNY | 20.7 | 20.7 | 20.3 | 20.45 | 20.45 | -0.37 (-1.78%) | 10,123,776 |
1 Jun 2016 | CNY | 20.78 | 21.23 | 20.31 | 20.82 | 20.82 | +0.02 (+0.10%) | 13,235,553 |
31 May 2016 | CNY | 20.6 | 21.33 | 20.33 | 20.8 | 20.8 | -0.14 (-0.67%) | 16,122,088 |
30 May 2016 | CNY | 22 | 22 | 20 | 20.94 | 20.94 | 0.0 (0.0%) | 16,050,938 |
18 May 2016 | CNY | 21.87 | 21.87 | 20.5 | 20.94 | 20.94 | -1.03 (-4.69%) | 7,443,491 |