Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
23 Aug 2016 | CNY | 29.05 | 29.5 | 29.02 | 29.3 | 29.3 | +0.08 (+0.27%) | 1,997,895 |
22 Aug 2016 | CNY | 29.6 | 29.64 | 29 | 29.22 | 29.22 | -0.58 (-1.95%) | 3,068,475 |
19 Aug 2016 | CNY | 30.56 | 30.65 | 29 | 29.8 | 29.8 | -0.67 (-2.20%) | 3,506,356 |
18 Aug 2016 | CNY | 30.93 | 30.99 | 30.06 | 30.47 | 30.47 | -0.87 (-2.78%) | 6,030,721 |
17 Aug 2016 | CNY | 29.44 | 31.49 | 29.1 | 31.34 | 31.34 | +2.03 (+6.93%) | 9,649,499 |
16 Aug 2016 | CNY | 29.31 | 29.61 | 29.2 | 29.31 | 29.31 | -0.01 (-0.03%) | 2,699,724 |
15 Aug 2016 | CNY | 28.91 | 29.48 | 28.71 | 29.32 | 29.32 | +0.62 (+2.16%) | 2,402,760 |
12 Aug 2016 | CNY | 28.4 | 28.95 | 28.24 | 28.7 | 28.7 | -0.01 (-0.03%) | 1,745,064 |
11 Aug 2016 | CNY | 29.48 | 29.89 | 28.54 | 28.71 | 28.71 | -1.1 (-3.69%) | 2,967,679 |
10 Aug 2016 | CNY | 29.82 | 30.22 | 29.53 | 29.81 | 29.81 | 0.0 (0.0%) | 2,622,899 |
9 Aug 2016 | CNY | 29.85 | 30 | 29.48 | 29.81 | 29.81 | -0.04 (-0.13%) | 2,242,767 |
8 Aug 2016 | CNY | 29.11 | 30.11 | 29.11 | 29.85 | 29.85 | +0.09 (+0.30%) | 3,480,237 |
5 Aug 2016 | CNY | 31 | 31.45 | 29.69 | 29.76 | 29.76 | -1.26 (-4.06%) | 5,549,750 |
4 Aug 2016 | CNY | 29.7 | 32.65 | 29.07 | 31.02 | 31.02 | +1.33 (+4.48%) | 7,079,669 |
3 Aug 2016 | CNY | 30.88 | 30.92 | 29.56 | 29.69 | 29.69 | -0.4 (-1.33%) | 6,410,995 |
2 Aug 2016 | CNY | 28.44 | 30.15 | 28.4 | 30.09 | 30.09 | +1.36 (+4.73%) | 5,267,573 |
1 Aug 2016 | CNY | 27.6 | 28.9 | 26.7 | 28.73 | 28.73 | +0.91 (+3.27%) | 4,831,490 |
29 Jul 2016 | CNY | 27.5 | 28.17 | 26.98 | 27.82 | 27.82 | +0.3 (+1.09%) | 3,000,289 |
28 Jul 2016 | CNY | 28.18 | 28.43 | 26.71 | 27.52 | 27.52 | -0.63 (-2.24%) | 3,809,756 |
27 Jul 2016 | CNY | 30.75 | 30.89 | 27.81 | 28.15 | 28.15 | -2.6 (-8.46%) | 4,906,195 |
26 Jul 2016 | CNY | 29.89 | 30.78 | 29.89 | 30.75 | 30.75 | +0.76 (+2.53%) | 3,037,242 |
25 Jul 2016 | CNY | 30.03 | 30.25 | 29.5 | 29.99 | 29.99 | -0.08 (-0.27%) | 2,463,736 |
22 Jul 2016 | CNY | 30.34 | 30.58 | 29.99 | 30.07 | 30.07 | -0.27 (-0.89%) | 2,228,428 |
21 Jul 2016 | CNY | 30.38 | 30.77 | 30.2 | 30.34 | 30.34 | -0.21 (-0.69%) | 2,609,702 |
20 Jul 2016 | CNY | 30.61 | 30.96 | 30.4 | 30.55 | 30.55 | -0.13 (-0.42%) | 2,649,671 |
19 Jul 2016 | CNY | 29.99 | 30.75 | 29.95 | 30.68 | 30.68 | +0.61 (+2.03%) | 3,010,931 |
18 Jul 2016 | CNY | 31.02 | 31.25 | 30.02 | 30.07 | 30.07 | -1.31 (-4.17%) | 4,825,590 |
15 Jul 2016 | CNY | 32.03 | 32.26 | 31.35 | 31.38 | 31.38 | -0.93 (-2.88%) | 4,796,690 |
14 Jul 2016 | CNY | 32.15 | 32.59 | 31.97 | 32.31 | 32.31 | -0.03 (-0.09%) | 3,402,972 |
13 Jul 2016 | CNY | 32.75 | 33.09 | 32.07 | 32.34 | 32.34 | -0.41 (-1.25%) | 5,721,911 |