Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 May 2016 | CNY | 17.49 | 17.88 | 17.35 | 17.57 | 17.57 | +0.02 (+0.11%) | 9,209,090 |
3 May 2016 | CNY | 17.15 | 17.75 | 16.96 | 17.55 | 17.55 | +0.5 (+2.93%) | 10,780,670 |
29 Apr 2016 | CNY | 17.05 | 17.28 | 16.91 | 17.05 | 17.05 | -0.1 (-0.58%) | 5,409,880 |
28 Apr 2016 | CNY | 17.16 | 17.42 | 16.86 | 17.15 | 17.15 | 0.0 (0.0%) | 8,151,245 |
27 Apr 2016 | CNY | 17.42 | 17.58 | 17.05 | 17.15 | 17.15 | -0.41 (-2.33%) | 10,489,489 |
26 Apr 2016 | CNY | 17.78 | 17.78 | 17.25 | 17.56 | 17.56 | -0.21 (-1.18%) | 8,848,462 |
25 Apr 2016 | CNY | 17.48 | 17.95 | 16.83 | 17.77 | 17.77 | +0.34 (+1.95%) | 15,718,310 |
22 Apr 2016 | CNY | 17.05 | 17.51 | 16.7 | 17.43 | 17.43 | -1.06 (-5.73%) | 15,126,902 |
20 Apr 2016 | CNY | 20.09 | 20.09 | 18.16 | 18.49 | 18.49 | -1.69 (-8.37%) | 25,100,047 |
19 Apr 2016 | CNY | 19.4 | 20.41 | 19.26 | 20.18 | 20.18 | +0.64 (+3.28%) | 27,112,916 |
18 Apr 2016 | CNY | 18.58 | 20.68 | 18.3 | 19.54 | 19.54 | +0.69 (+3.66%) | 30,649,049 |
15 Apr 2016 | CNY | 19.27 | 19.44 | 18.72 | 18.85 | 18.85 | -0.87 (-4.41%) | 20,814,591 |
14 Apr 2016 | CNY | 18.64 | 19.98 | 18.4 | 19.72 | 19.72 | +1.09 (+5.85%) | 29,626,859 |
13 Apr 2016 | CNY | 18.45 | 18.94 | 18.35 | 18.63 | 18.63 | 0.0 (0.0%) | 19,724,537 |
12 Apr 2016 | CNY | 18 | 18.98 | 17.85 | 18.63 | 18.63 | +0.39 (+2.14%) | 19,382,810 |
11 Apr 2016 | CNY | 18.31 | 18.49 | 18.1 | 18.24 | 18.24 | +0.06 (+0.33%) | 14,034,778 |
8 Apr 2016 | CNY | 18.02 | 18.19 | 17.7 | 18.18 | 18.18 | -0.2 (-1.09%) | 13,069,432 |
7 Apr 2016 | CNY | 18.79 | 18.8 | 18 | 18.38 | 18.38 | -0.41 (-2.18%) | 17,653,224 |
6 Apr 2016 | CNY | 18.85 | 18.98 | 18.5 | 18.79 | 18.79 | -0.5 (-2.59%) | 22,384,582 |
5 Apr 2016 | CNY | 18.43 | 19.7 | 18.2 | 19.29 | 19.29 | +0.8 (+4.33%) | 34,350,559 |
1 Apr 2016 | CNY | 16.88 | 18.49 | 16.76 | 18.49 | 18.49 | +1.68 (+9.99%) | 35,072,598 |
31 Mar 2016 | CNY | 16.85 | 17.18 | 16.63 | 16.81 | 16.81 | +0.02 (+0.12%) | 11,395,154 |
30 Mar 2016 | CNY | 16.44 | 16.84 | 16.28 | 16.79 | 16.79 | +0.56 (+3.45%) | 9,201,585 |
29 Mar 2016 | CNY | 16.49 | 16.49 | 16 | 16.23 | 16.23 | -0.2 (-1.22%) | 7,195,423 |
28 Mar 2016 | CNY | 16.7 | 16.92 | 16.38 | 16.43 | 16.43 | -0.22 (-1.32%) | 7,808,727 |
25 Mar 2016 | CNY | 16.88 | 17.1 | 16.32 | 16.65 | 16.65 | -0.33 (-1.94%) | 11,213,766 |
24 Mar 2016 | CNY | 17.48 | 17.58 | 16.94 | 16.98 | 16.98 | -0.8 (-4.50%) | 15,239,886 |
23 Mar 2016 | CNY | 17.07 | 17.88 | 17.07 | 17.78 | 17.78 | +0.43 (+2.48%) | 17,956,646 |
22 Mar 2016 | CNY | 17.5 | 17.79 | 17.21 | 17.35 | 17.35 | -0.41 (-2.31%) | 14,589,869 |
21 Mar 2016 | CNY | 17.4 | 17.85 | 17.01 | 17.76 | 17.76 | +0.62 (+3.62%) | 20,278,133 |