Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | CNY | 43.46 | 43.9 | 42.98 | 43.26 | 43.26 | +0.07 (+0.16%) | 2,942,133 |
2 Aug 2016 | CNY | 43.88 | 43.95 | 42.61 | 43.19 | 43.19 | -0.52 (-1.19%) | 2,274,826 |
1 Aug 2016 | CNY | 45.47 | 45.87 | 41.28 | 43.71 | 43.71 | -2.16 (-4.71%) | 5,809,803 |
29 Jul 2016 | CNY | 46.2 | 46.38 | 44.66 | 45.87 | 45.87 | +0.22 (+0.48%) | 2,593,513 |
28 Jul 2016 | CNY | 46.08 | 46.4 | 44.58 | 45.65 | 45.65 | -1.15 (-2.46%) | 3,636,939 |
27 Jul 2016 | CNY | 47.43 | 48.68 | 44.01 | 46.8 | 46.8 | -0.23 (-0.49%) | 5,173,152 |
26 Jul 2016 | CNY | 46.7 | 47.31 | 46.2 | 47.03 | 47.03 | +0.01 (+0.02%) | 2,535,014 |
25 Jul 2016 | CNY | 46.24 | 47.3 | 45.9 | 47.02 | 47.02 | +0.71 (+1.53%) | 3,691,072 |
22 Jul 2016 | CNY | 44.5 | 46.48 | 43.76 | 46.31 | 46.31 | +1.79 (+4.02%) | 4,519,082 |
21 Jul 2016 | CNY | 45.3 | 45.44 | 44.48 | 44.52 | 44.52 | -0.82 (-1.81%) | 1,431,813 |
20 Jul 2016 | CNY | 45.19 | 45.58 | 44.78 | 45.34 | 45.34 | +0.15 (+0.33%) | 1,333,200 |
19 Jul 2016 | CNY | 44.93 | 45.69 | 44.6 | 45.19 | 45.19 | +0.85 (+1.92%) | 2,250,939 |
18 Jul 2016 | CNY | 44.43 | 44.87 | 43.5 | 44.34 | 44.34 | -0.56 (-1.25%) | 1,929,006 |
15 Jul 2016 | CNY | 44.83 | 45.15 | 44.28 | 44.9 | 44.9 | -0.2 (-0.44%) | 1,409,750 |
14 Jul 2016 | CNY | 44.43 | 45.25 | 44.06 | 45.1 | 45.1 | +0.66 (+1.49%) | 2,163,479 |
13 Jul 2016 | CNY | 44.55 | 44.97 | 44 | 44.44 | 44.44 | -0.08 (-0.18%) | 1,452,962 |
12 Jul 2016 | CNY | 43.97 | 44.98 | 43.34 | 44.52 | 44.52 | +0.32 (+0.72%) | 2,012,855 |
11 Jul 2016 | CNY | 46.1 | 46.49 | 44 | 44.2 | 44.2 | -2.12 (-4.58%) | 3,292,464 |
8 Jul 2016 | CNY | 46.88 | 47.3 | 46.26 | 46.32 | 46.32 | -1.04 (-2.20%) | 1,860,796 |
7 Jul 2016 | CNY | 47.2 | 47.7 | 46.25 | 47.36 | 47.36 | 0.0 (0.0%) | 2,201,552 |
6 Jul 2016 | CNY | 47.16 | 47.98 | 47.16 | 47.36 | 47.36 | +0.22 (+0.47%) | 2,214,365 |
5 Jul 2016 | CNY | 47.74 | 48.18 | 46.8 | 47.14 | 47.14 | -1.02 (-2.12%) | 3,262,375 |
4 Jul 2016 | CNY | 45.79 | 48.28 | 45.08 | 48.16 | 48.16 | +2.19 (+4.76%) | 4,598,377 |
1 Jul 2016 | CNY | 46.55 | 46.55 | 45.4 | 45.97 | 45.97 | +0.15 (+0.33%) | 1,597,027 |
30 Jun 2016 | CNY | 45.61 | 45.86 | 44.31 | 45.82 | 45.82 | +0.32 (+0.70%) | 1,823,791 |
29 Jun 2016 | CNY | 47 | 47.9 | 45.31 | 45.5 | 45.5 | -0.39 (-0.85%) | 2,163,523 |
28 Jun 2016 | CNY | 45.45 | 46.97 | 45.26 | 45.89 | 45.89 | +0.37 (+0.81%) | 2,130,927 |
27 Jun 2016 | CNY | 44.4 | 45.6 | 44.4 | 45.52 | 45.52 | +0.53 (+1.18%) | 1,484,855 |
24 Jun 2016 | CNY | 44.3 | 45.62 | 42.8 | 44.99 | 44.99 | +0.13 (+0.29%) | 1,791,992 |
23 Jun 2016 | CNY | 45.4 | 46.08 | 44.66 | 44.86 | 44.86 | -1.12 (-2.44%) | 1,652,014 |