Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
1 Aug 2016 | CNY | 19.49 | 19.58 | 18.9 | 19.2 | 19.2 | -0.29 (-1.49%) | 1,162,830 |
29 Jul 2016 | CNY | 19.51 | 19.67 | 19.25 | 19.49 | 19.49 | +0.03 (+0.15%) | 1,087,178 |
28 Jul 2016 | CNY | 19.7 | 19.7 | 19 | 19.46 | 19.46 | -0.05 (-0.26%) | 1,484,932 |
27 Jul 2016 | CNY | 20.95 | 20.99 | 19.29 | 19.51 | 19.51 | -1.34 (-6.43%) | 3,027,480 |
26 Jul 2016 | CNY | 20.85 | 20.88 | 20.63 | 20.85 | 20.85 | +0.22 (+1.07%) | 1,305,250 |
25 Jul 2016 | CNY | 20.31 | 20.85 | 20.31 | 20.63 | 20.63 | +0.15 (+0.73%) | 1,122,123 |
22 Jul 2016 | CNY | 20.73 | 20.75 | 20.47 | 20.48 | 20.48 | -0.17 (-0.82%) | 1,535,552 |
21 Jul 2016 | CNY | 20.68 | 20.94 | 20.64 | 20.65 | 20.65 | -0.07 (-0.34%) | 1,609,068 |
20 Jul 2016 | CNY | 20.75 | 20.95 | 20.6 | 20.72 | 20.72 | -0.13 (-0.62%) | 1,633,180 |
19 Jul 2016 | CNY | 20.8 | 20.87 | 20.28 | 20.85 | 20.85 | +0.08 (+0.39%) | 1,514,486 |
18 Jul 2016 | CNY | 21.01 | 21.09 | 20.73 | 20.77 | 20.77 | -0.33 (-1.56%) | 1,827,071 |
15 Jul 2016 | CNY | 20.78 | 21.22 | 20.55 | 21.1 | 21.1 | +0.38 (+1.83%) | 3,422,071 |
14 Jul 2016 | CNY | 20.76 | 20.95 | 20.63 | 20.72 | 20.72 | -0.13 (-0.62%) | 1,758,816 |
13 Jul 2016 | CNY | 20.88 | 20.99 | 20.65 | 20.85 | 20.85 | +0.02 (+0.10%) | 2,283,080 |
12 Jul 2016 | CNY | 20.6 | 20.87 | 20.24 | 20.83 | 20.83 | +0.2 (+0.97%) | 2,762,280 |
11 Jul 2016 | CNY | 20.87 | 21.24 | 20.5 | 20.63 | 20.63 | -0.23 (-1.10%) | 3,268,647 |
8 Jul 2016 | CNY | 21.07 | 21.29 | 20.71 | 20.86 | 20.86 | -0.52 (-2.43%) | 3,875,730 |
7 Jul 2016 | CNY | 20.93 | 21.64 | 20.85 | 21.38 | 21.38 | +0.65 (+3.14%) | 7,429,784 |
6 Jul 2016 | CNY | 20.13 | 20.8 | 20.02 | 20.73 | 20.73 | +0.57 (+2.83%) | 4,340,599 |
5 Jul 2016 | CNY | 20.35 | 20.35 | 20.01 | 20.16 | 20.16 | +0.03 (+0.15%) | 2,597,859 |
4 Jul 2016 | CNY | 19.61 | 20.28 | 19.6 | 20.13 | 20.13 | +0.26 (+1.31%) | 2,350,422 |
1 Jul 2016 | CNY | 20.06 | 20.28 | 19.83 | 19.87 | 19.87 | -0.17 (-0.85%) | 2,171,909 |
30 Jun 2016 | CNY | 20.32 | 20.48 | 19.96 | 20.04 | 20.04 | -0.27 (-1.33%) | 3,358,491 |
29 Jun 2016 | CNY | 19.72 | 20.4 | 19.72 | 20.31 | 20.31 | +0.57 (+2.89%) | 3,928,753 |
28 Jun 2016 | CNY | 19.4 | 19.75 | 19.23 | 19.74 | 19.74 | +0.23 (+1.18%) | 2,956,616 |
27 Jun 2016 | CNY | 19.44 | 19.55 | 19.05 | 19.51 | 19.51 | +0.25 (+1.30%) | 2,397,885 |
24 Jun 2016 | CNY | 19.31 | 19.66 | 18.58 | 19.26 | 19.26 | +0.05 (+0.26%) | 3,036,292 |
23 Jun 2016 | CNY | 19.44 | 19.67 | 19.1 | 19.21 | 19.21 | -0.26 (-1.34%) | 1,698,597 |
22 Jun 2016 | CNY | 19.05 | 19.5 | 18.9 | 19.47 | 19.47 | +0.32 (+1.67%) | 1,917,773 |
21 Jun 2016 | CNY | 19.55 | 19.84 | 19.01 | 19.15 | 19.15 | -0.42 (-2.15%) | 1,969,364 |