Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
17 May 2016 | CNY | 22 | 22.4 | 21.53 | 21.97 | 21.97 | +0.1 (+0.46%) | 6,893,888 |
16 May 2016 | CNY | 21.41 | 21.89 | 21.12 | 21.87 | 21.87 | +0.61 (+2.87%) | 7,487,008 |
13 May 2016 | CNY | 21.42 | 21.75 | 21.2 | 21.26 | 21.26 | +0.01 (+0.05%) | 6,673,178 |
12 May 2016 | CNY | 20.13 | 21.27 | 19.5 | 21.25 | 21.25 | +0.91 (+4.47%) | 9,519,647 |
11 May 2016 | CNY | 20.3 | 20.44 | 20 | 20.34 | 20.34 | +0.11 (+0.54%) | 3,294,314 |
10 May 2016 | CNY | 20.28 | 20.55 | 19.97 | 20.23 | 20.23 | -0.05 (-0.25%) | 3,794,369 |
9 May 2016 | CNY | 20.65 | 20.65 | 19.88 | 20.28 | 20.28 | -0.31 (-1.51%) | 9,838,866 |
6 May 2016 | CNY | 21.08 | 21.1 | 20.54 | 20.59 | 20.59 | -0.36 (-1.72%) | 6,963,517 |
5 May 2016 | CNY | 20.94 | 21.05 | 20.71 | 20.95 | 20.95 | +0.01 (+0.05%) | 3,444,820 |
4 May 2016 | CNY | 20.8 | 21.15 | 20.65 | 20.94 | 20.94 | +0.15 (+0.72%) | 4,798,146 |
3 May 2016 | CNY | 20.56 | 20.85 | 20.5 | 20.79 | 20.79 | +0.16 (+0.78%) | 5,163,300 |
29 Apr 2016 | CNY | 20.2 | 20.75 | 20.08 | 20.63 | 20.63 | +0.47 (+2.33%) | 8,029,452 |
28 Apr 2016 | CNY | 20.02 | 20.47 | 19.78 | 20.16 | 20.16 | +0.18 (+0.90%) | 5,502,712 |
27 Apr 2016 | CNY | 19.85 | 20.49 | 19.81 | 19.98 | 19.98 | +0.23 (+1.16%) | 5,770,308 |
26 Apr 2016 | CNY | 19.77 | 20.01 | 19.68 | 19.75 | 19.75 | -0.02 (-0.10%) | 3,086,364 |
25 Apr 2016 | CNY | 19.92 | 19.92 | 19.5 | 19.77 | 19.77 | -0.14 (-0.70%) | 2,885,113 |
22 Apr 2016 | CNY | 19.9 | 20 | 19 | 19.91 | 19.91 | -0.41 (-2.02%) | 9,681,731 |
21 Apr 2016 | CNY | 19.35 | 20.47 | 19.26 | 20.32 | 20.32 | +1.06 (+5.50%) | 13,160,908 |
20 Apr 2016 | CNY | 20.06 | 20.06 | 18.65 | 19.26 | 19.26 | -0.79 (-3.94%) | 7,186,927 |
19 Apr 2016 | CNY | 20 | 20.29 | 19.88 | 20.05 | 20.05 | +0.02 (+0.10%) | 6,188,678 |
18 Apr 2016 | CNY | 19.6 | 20.19 | 19 | 20.03 | 20.03 | +0.13 (+0.65%) | 12,377,697 |
15 Apr 2016 | CNY | 22.42 | 22.42 | 19.61 | 19.9 | 19.9 | -0.91 (-4.37%) | 19,198,273 |
14 Apr 2016 | CNY | 20.56 | 20.86 | 20.31 | 20.81 | 20.81 | +0.17 (+0.82%) | 7,795,099 |
13 Apr 2016 | CNY | 20.93 | 21.2 | 20.4 | 20.64 | 20.64 | -0.1 (-0.48%) | 7,945,506 |
12 Apr 2016 | CNY | 20.35 | 20.97 | 20.27 | 20.74 | 20.74 | +0.31 (+1.52%) | 6,541,537 |
11 Apr 2016 | CNY | 19.97 | 20.64 | 19.97 | 20.43 | 20.43 | +0.52 (+2.61%) | 6,299,842 |
8 Apr 2016 | CNY | 19.66 | 20 | 19.28 | 19.91 | 19.91 | +0.15 (+0.76%) | 6,046,307 |
7 Apr 2016 | CNY | 20.11 | 20.29 | 19.74 | 19.76 | 19.76 | -0.35 (-1.74%) | 6,902,981 |
6 Apr 2016 | CNY | 19.52 | 20.43 | 19.27 | 20.11 | 20.11 | +0.63 (+3.23%) | 10,733,829 |
5 Apr 2016 | CNY | 19.27 | 19.7 | 19.2 | 19.48 | 19.48 | +0.21 (+1.09%) | 5,022,562 |