Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2016 | CNY | 27.15 | 27.48 | 27.09 | 27.1 | 27.1 | -0.01 (-0.04%) | 7,117,762 |
20 Jun 2016 | CNY | 27.1 | 27.2 | 27 | 27.11 | 27.11 | +0.01 (+0.04%) | 4,562,014 |
17 Jun 2016 | CNY | 26.85 | 27.18 | 26.85 | 27.1 | 27.1 | +0.14 (+0.52%) | 6,639,763 |
16 Jun 2016 | CNY | 26.62 | 27.05 | 26.62 | 26.96 | 26.96 | +0.07 (+0.26%) | 12,304,231 |
15 Jun 2016 | CNY | 26.41 | 27 | 26.41 | 26.89 | 26.89 | -0.04 (-0.15%) | 8,625,236 |
14 Jun 2016 | CNY | 26.8 | 27.07 | 26.63 | 26.93 | 26.93 | +0.06 (+0.22%) | 7,888,873 |
13 Jun 2016 | CNY | 26.62 | 27.08 | 26.5 | 26.87 | 26.87 | -0.16 (-0.59%) | 12,521,369 |
8 Jun 2016 | CNY | 27.16 | 27.16 | 26.99 | 27.03 | 27.03 | -0.05 (-0.18%) | 6,115,590 |
7 Jun 2016 | CNY | 27.2 | 27.2 | 27.04 | 27.08 | 27.08 | +0.01 (+0.04%) | 4,577,794 |
6 Jun 2016 | CNY | 27.12 | 27.18 | 26.93 | 27.07 | 27.07 | -0.01 (-0.04%) | 6,871,196 |
3 Jun 2016 | CNY | 27.12 | 27.17 | 26.88 | 27.08 | 27.08 | +0.17 (+0.63%) | 6,689,440 |
2 Jun 2016 | CNY | 27.07 | 27.19 | 26.82 | 26.91 | 26.91 | -0.13 (-0.48%) | 5,960,301 |
1 Jun 2016 | CNY | 27.13 | 27.29 | 27 | 27.04 | 27.04 | -0.25 (-0.92%) | 8,872,422 |
31 May 2016 | CNY | 26.81 | 27.95 | 26.8 | 27.29 | 27.29 | +0.41 (+1.53%) | 22,691,643 |
30 May 2016 | CNY | 26.88 | 26.9 | 26.55 | 26.88 | 26.88 | +0.22 (+0.83%) | 5,411,678 |
27 May 2016 | CNY | 26.5 | 26.74 | 26.5 | 26.66 | 26.66 | +0.05 (+0.19%) | 3,621,480 |
26 May 2016 | CNY | 26.59 | 26.92 | 26.51 | 26.61 | 26.61 | +0.03 (+0.11%) | 6,417,491 |
25 May 2016 | CNY | 26.77 | 26.8 | 26.51 | 26.58 | 26.58 | +0.09 (+0.34%) | 3,557,370 |
24 May 2016 | CNY | 26.8 | 26.89 | 26.32 | 26.49 | 26.49 | -0.37 (-1.38%) | 5,763,574 |
23 May 2016 | CNY | 26.95 | 27.02 | 26.82 | 26.86 | 26.86 | -0.1 (-0.37%) | 5,250,372 |
20 May 2016 | CNY | 26.83 | 27.06 | 26.8 | 26.96 | 26.96 | +0.05 (+0.19%) | 4,736,741 |
19 May 2016 | CNY | 26.8 | 27.01 | 26.78 | 26.91 | 26.91 | -0.03 (-0.11%) | 9,119,714 |
18 May 2016 | CNY | 26.32 | 26.99 | 26.3 | 26.94 | 26.94 | +0.5 (+1.89%) | 19,498,852 |
17 May 2016 | CNY | 26.48 | 26.55 | 26.34 | 26.44 | 26.44 | -0.01 (-0.04%) | 8,253,019 |
16 May 2016 | CNY | 26.35 | 26.71 | 26.32 | 26.45 | 26.45 | -0.14 (-0.53%) | 24,206,035 |
13 May 2016 | CNY | 26.41 | 26.75 | 26.25 | 26.59 | 26.59 | 0.0 (0.0%) | 17,976,529 |
12 May 2016 | CNY | 25.75 | 26.66 | 25.63 | 26.59 | 26.59 | +0.76 (+2.94%) | 15,242,646 |
11 May 2016 | CNY | 25.88 | 26.02 | 25.76 | 25.83 | 25.83 | +0.04 (+0.16%) | 22,831,870 |
10 May 2016 | CNY | 25.71 | 26.07 | 25.65 | 25.79 | 25.79 | -0.17 (-0.65%) | 15,779,108 |
9 May 2016 | CNY | 26.13 | 26.25 | 25.64 | 25.96 | 25.96 | -0.15 (-0.57%) | 17,268,694 |