Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
5 May 2016 | CNY | 24.78 | 25.75 | 24.65 | 25.01 | 17.8643 | +0.11 (+0.44%) | 11,547,280 |
4 May 2016 | CNY | 24.02 | 25.1 | 23.8 | 24.9 | 17.7857 | +0.89 (+3.71%) | 11,084,479 |
3 May 2016 | CNY | 23.18 | 24.02 | 23.13 | 24.01 | 17.15 | +0.9 (+3.89%) | 6,652,965 |
29 Apr 2016 | CNY | 23.39 | 23.4 | 22.98 | 23.11 | 16.5071 | -0.19 (-0.82%) | 2,809,077 |
28 Apr 2016 | CNY | 23.23 | 23.96 | 23.14 | 23.3 | 16.6429 | +0.08 (+0.34%) | 7,357,296 |
27 Apr 2016 | CNY | 22.68 | 23.39 | 22.55 | 23.22 | 16.5857 | +0.57 (+2.52%) | 5,776,903 |
26 Apr 2016 | CNY | 22.52 | 22.74 | 22.32 | 22.65 | 16.1786 | +0.13 (+0.58%) | 2,929,996 |
25 Apr 2016 | CNY | 22.39 | 22.7 | 21.92 | 22.52 | 16.0857 | +0.19 (+0.85%) | 3,524,250 |
22 Apr 2016 | CNY | 22.05 | 22.42 | 21.98 | 22.33 | 15.95 | +0.11 (+0.50%) | 2,965,554 |
21 Apr 2016 | CNY | 22.37 | 22.5 | 22.1 | 22.22 | 15.8714 | -0.15 (-0.67%) | 3,507,040 |
20 Apr 2016 | CNY | 23.38 | 23.49 | 22.16 | 22.37 | 15.9786 | -0.89 (-3.83%) | 6,748,833 |
19 Apr 2016 | CNY | 23.35 | 23.4 | 22.9 | 23.26 | 16.6143 | +0.17 (+0.74%) | 3,825,578 |
18 Apr 2016 | CNY | 23.78 | 23.79 | 23.04 | 23.09 | 16.4929 | -0.79 (-3.31%) | 4,719,542 |
15 Apr 2016 | CNY | 23.85 | 24.17 | 23.66 | 23.88 | 17.0571 | +0.05 (+0.21%) | 4,356,264 |
14 Apr 2016 | CNY | 23.82 | 24 | 23.4 | 23.83 | 17.0214 | +0.04 (+0.17%) | 5,637,285 |
13 Apr 2016 | CNY | 23.78 | 24.09 | 23.68 | 23.79 | 16.9929 | +0.29 (+1.23%) | 8,859,810 |
12 Apr 2016 | CNY | 24.8 | 24.99 | 23.4 | 23.5 | 16.7857 | -1.35 (-5.43%) | 8,797,909 |
11 Apr 2016 | CNY | 24.25 | 25.08 | 24.25 | 24.85 | 17.75 | +0.73 (+3.03%) | 6,568,124 |
8 Apr 2016 | CNY | 25 | 25 | 23.78 | 24.12 | 17.2286 | -0.4 (-1.63%) | 6,391,706 |
7 Apr 2016 | CNY | 25.75 | 25.8 | 24.47 | 24.52 | 17.5143 | -0.46 (-1.84%) | 6,259,297 |
6 Apr 2016 | CNY | 25.59 | 25.59 | 24.53 | 24.98 | 17.8429 | +0.19 (+0.77%) | 8,003,167 |
5 Apr 2016 | CNY | 24.48 | 25 | 23.88 | 24.79 | 17.7071 | +0.65 (+2.69%) | 7,755,959 |
1 Apr 2016 | CNY | 24.59 | 24.7 | 23.6 | 24.14 | 17.2429 | -0.5 (-2.03%) | 8,084,746 |
31 Mar 2016 | CNY | 24.78 | 25.28 | 24.45 | 24.64 | 17.6 | +0.05 (+0.20%) | 9,322,691 |
30 Mar 2016 | CNY | 23.3 | 24.79 | 23.23 | 24.59 | 17.5643 | +1.72 (+7.52%) | 8,963,941 |
29 Mar 2016 | CNY | 24.29 | 24.3 | 22.67 | 22.87 | 16.3357 | -1.25 (-5.18%) | 8,287,725 |
28 Mar 2016 | CNY | 25 | 25.33 | 24.06 | 24.12 | 17.2286 | -0.18 (-0.74%) | 12,509,483 |
25 Mar 2016 | CNY | 22.7 | 24.36 | 22.4 | 24.3 | 17.3571 | +1.43 (+6.25%) | 12,205,932 |
24 Mar 2016 | CNY | 23.2 | 24.2 | 22.8 | 22.87 | 16.3357 | -0.08 (-0.35%) | 13,155,084 |
23 Mar 2016 | CNY | 22.82 | 23.2 | 22.6 | 22.95 | 16.3929 | +0.25 (+1.10%) | 7,311,298 |