Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
11 May 2016 | CNY | 34.22 | 34.5 | 33.45 | 33.62 | 33.62 | -0.38 (-1.12%) | 1,478,868 |
10 May 2016 | CNY | 34.5 | 35.25 | 33.68 | 34 | 34 | -0.9 (-2.58%) | 2,308,102 |
9 May 2016 | CNY | 35.43 | 36 | 34.51 | 34.9 | 34.9 | -1.46 (-4.02%) | 3,077,713 |
6 May 2016 | CNY | 37.48 | 37.93 | 35.35 | 36.36 | 36.36 | -0.92 (-2.47%) | 4,660,249 |
5 May 2016 | CNY | 36.9 | 37.35 | 36.28 | 37.28 | 37.28 | +0.33 (+0.89%) | 3,392,358 |
4 May 2016 | CNY | 36.08 | 37.94 | 35.9 | 36.95 | 36.95 | +0.96 (+2.67%) | 4,531,096 |
3 May 2016 | CNY | 35.59 | 36.39 | 35 | 35.99 | 35.99 | +0.7 (+1.98%) | 2,835,683 |
29 Apr 2016 | CNY | 35.25 | 35.7 | 35 | 35.29 | 35.29 | -0.44 (-1.23%) | 1,746,018 |
28 Apr 2016 | CNY | 35.62 | 36.62 | 35 | 35.73 | 35.73 | -0.07 (-0.20%) | 3,668,751 |
27 Apr 2016 | CNY | 35.51 | 36.28 | 34.9 | 35.8 | 35.8 | +0.59 (+1.68%) | 3,314,575 |
26 Apr 2016 | CNY | 35 | 35.44 | 34.63 | 35.21 | 35.21 | -0.03 (-0.09%) | 2,281,260 |
25 Apr 2016 | CNY | 33.7 | 36.48 | 32.7 | 35.24 | 35.24 | +1.64 (+4.88%) | 3,748,804 |
22 Apr 2016 | CNY | 33.23 | 33.88 | 32.7 | 33.6 | 33.6 | +0.27 (+0.81%) | 1,678,928 |
21 Apr 2016 | CNY | 34.62 | 34.62 | 33.08 | 33.33 | 33.33 | -1.28 (-3.70%) | 2,958,444 |
20 Apr 2016 | CNY | 37.58 | 38.22 | 33.83 | 34.61 | 34.61 | -2.96 (-7.88%) | 4,979,761 |
19 Apr 2016 | CNY | 37.51 | 38 | 37.15 | 37.57 | 37.57 | +0.25 (+0.67%) | 2,058,157 |
18 Apr 2016 | CNY | 38.33 | 38.41 | 37.31 | 37.32 | 37.32 | -1.44 (-3.72%) | 3,410,218 |
15 Apr 2016 | CNY | 38.88 | 39.26 | 38.15 | 38.76 | 38.76 | +0.19 (+0.49%) | 4,003,898 |
14 Apr 2016 | CNY | 38.8 | 38.8 | 38.12 | 38.57 | 38.57 | -0.03 (-0.08%) | 3,320,201 |
13 Apr 2016 | CNY | 38.65 | 39.5 | 38.5 | 38.6 | 38.6 | +0.06 (+0.16%) | 5,191,866 |
12 Apr 2016 | CNY | 38.45 | 38.89 | 38.12 | 38.54 | 38.54 | -0.03 (-0.08%) | 2,730,491 |
11 Apr 2016 | CNY | 38.03 | 38.98 | 38.03 | 38.57 | 38.57 | +0.49 (+1.29%) | 3,746,390 |
8 Apr 2016 | CNY | 37.5 | 38.66 | 37.1 | 38.08 | 38.08 | +0.5 (+1.33%) | 3,644,403 |
7 Apr 2016 | CNY | 38.68 | 38.9 | 37.48 | 37.58 | 37.58 | -1.08 (-2.79%) | 3,555,014 |
6 Apr 2016 | CNY | 38.6 | 39.31 | 38.05 | 38.66 | 38.66 | -0.33 (-0.85%) | 4,068,752 |
5 Apr 2016 | CNY | 38.5 | 39.18 | 37.7 | 38.99 | 38.99 | +0.99 (+2.61%) | 3,976,715 |
1 Apr 2016 | CNY | 38 | 38.6 | 37.52 | 38 | 38 | -0.2 (-0.52%) | 3,139,982 |
31 Mar 2016 | CNY | 38.82 | 39.14 | 38.04 | 38.2 | 38.2 | -0.49 (-1.27%) | 4,147,741 |
30 Mar 2016 | CNY | 38.2 | 38.9 | 37.5 | 38.69 | 38.69 | +1.4 (+3.75%) | 5,114,715 |
29 Mar 2016 | CNY | 40 | 40 | 36.6 | 37.29 | 37.29 | -3.25 (-8.02%) | 7,459,266 |