Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
20 Jun 2016 | CNY | 45.9 | 47.68 | 45.31 | 47.44 | 33.8857 | +2.29 (+5.07%) | 3,059,899 |
17 Jun 2016 | CNY | 45.81 | 45.81 | 44.58 | 45.15 | 32.25 | -0.43 (-0.94%) | 2,104,125 |
16 Jun 2016 | CNY | 43.4 | 46.18 | 43.35 | 45.58 | 32.5571 | +1.8 (+4.11%) | 3,739,109 |
15 Jun 2016 | CNY | 40.8 | 44.25 | 40.72 | 43.78 | 31.2714 | +2.57 (+6.24%) | 2,883,429 |
14 Jun 2016 | CNY | 40.55 | 41.87 | 40.5 | 41.21 | 29.4357 | +0.7 (+1.73%) | 2,063,990 |
13 Jun 2016 | CNY | 42.55 | 44.2 | 40.45 | 40.51 | 28.9357 | -3.47 (-7.89%) | 2,726,608 |
8 Jun 2016 | CNY | 43.55 | 44.89 | 42.59 | 43.98 | 31.4143 | +0.07 (+0.16%) | 3,624,167 |
7 Jun 2016 | CNY | 41.27 | 44.4 | 41.13 | 43.91 | 31.3643 | +2.43 (+5.86%) | 5,196,409 |
6 Jun 2016 | CNY | 40.25 | 41.78 | 40 | 41.48 | 29.6286 | +1.15 (+2.85%) | 3,280,325 |
3 Jun 2016 | CNY | 40.28 | 40.42 | 39.61 | 40.33 | 28.8071 | +0.08 (+0.20%) | 1,853,069 |
2 Jun 2016 | CNY | 40.21 | 40.63 | 39.52 | 40.25 | 28.75 | -0.08 (-0.20%) | 2,081,245 |
1 Jun 2016 | CNY | 40.87 | 41.25 | 40.2 | 40.33 | 28.8071 | -0.55 (-1.35%) | 2,384,529 |
31 May 2016 | CNY | 39.48 | 40.95 | 39.27 | 40.88 | 29.2 | +1.59 (+4.05%) | 2,944,114 |
30 May 2016 | CNY | 38.9 | 39.58 | 38.7 | 39.29 | 28.0643 | +0.35 (+0.90%) | 1,671,249 |
27 May 2016 | CNY | 39.13 | 39.15 | 38.65 | 38.94 | 27.8143 | -0.23 (-0.59%) | 1,050,200 |
26 May 2016 | CNY | 37.9 | 39.25 | 37.26 | 39.17 | 27.9786 | +1.18 (+3.11%) | 1,425,752 |
25 May 2016 | CNY | 38.38 | 38.46 | 37.9 | 37.99 | 27.1357 | -0.09 (-0.24%) | 761,209 |
24 May 2016 | CNY | 39.09 | 39.09 | 37.63 | 38.08 | 27.2 | -1.03 (-2.63%) | 1,638,667 |
23 May 2016 | CNY | 39.3 | 39.97 | 39.01 | 39.11 | 27.9357 | +0.18 (+0.46%) | 2,330,302 |
20 May 2016 | CNY | 38.58 | 38.96 | 38.3 | 38.93 | 27.8071 | +0.44 (+1.14%) | 1,092,452 |
19 May 2016 | CNY | 38.2 | 38.65 | 37.22 | 38.49 | 27.4929 | +0.08 (+0.21%) | 1,111,610 |
18 May 2016 | CNY | 38.78 | 39.5 | 37.5 | 38.41 | 27.4357 | -0.47 (-1.21%) | 1,220,151 |
17 May 2016 | CNY | 38.35 | 38.95 | 37.62 | 38.88 | 27.7714 | +0.82 (+2.15%) | 1,424,548 |
16 May 2016 | CNY | 37.1 | 38.25 | 36.55 | 38.06 | 27.1857 | +0.83 (+2.23%) | 1,232,349 |
13 May 2016 | CNY | 36.2 | 37.34 | 36.17 | 37.23 | 26.5929 | +0.87 (+2.39%) | 1,035,651 |
12 May 2016 | CNY | 36.39 | 36.39 | 35.55 | 36.36 | 25.9714 | -0.15 (-0.41%) | 533,002 |
11 May 2016 | CNY | 37.54 | 37.54 | 36.3 | 36.51 | 26.0786 | -0.49 (-1.32%) | 483,776 |
10 May 2016 | CNY | 36.38 | 37.38 | 36.2 | 37 | 26.4286 | +0.65 (+1.79%) | 754,732 |
9 May 2016 | CNY | 37.89 | 37.89 | 35.89 | 36.35 | 25.9643 | -1.31 (-3.48%) | 1,280,531 |
6 May 2016 | CNY | 39.18 | 39.4 | 37.6 | 37.66 | 26.9 | -1.51 (-3.85%) | 1,135,129 |