Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | CNY | 14.55 | 14.58 | 14.48 | 14.5 | 14.5 | -0.1 (-0.68%) | 14,545,880 |
13 Sep 2016 | CNY | 14.58 | 14.65 | 14.51 | 14.6 | 14.6 | +0.11 (+0.76%) | 14,516,173 |
12 Sep 2016 | CNY | 14.6 | 14.72 | 14.48 | 14.49 | 14.49 | -0.37 (-2.49%) | 37,197,425 |
9 Sep 2016 | CNY | 15.13 | 15.17 | 14.85 | 14.86 | 14.86 | -0.25 (-1.65%) | 30,348,075 |
8 Sep 2016 | CNY | 15 | 15.15 | 14.93 | 15.11 | 15.11 | +0.1 (+0.67%) | 38,657,842 |
7 Sep 2016 | CNY | 14.98 | 15.14 | 14.89 | 15.01 | 15.01 | +0.07 (+0.47%) | 37,024,513 |
6 Sep 2016 | CNY | 14.7 | 14.97 | 14.59 | 14.94 | 14.94 | +0.23 (+1.56%) | 26,428,832 |
5 Sep 2016 | CNY | 14.71 | 14.86 | 14.68 | 14.71 | 14.71 | +0.04 (+0.27%) | 15,787,574 |
2 Sep 2016 | CNY | 14.73 | 14.82 | 14.63 | 14.67 | 14.67 | -0.11 (-0.74%) | 14,381,094 |
1 Sep 2016 | CNY | 14.68 | 14.93 | 14.62 | 14.78 | 14.78 | +0.1 (+0.68%) | 27,473,180 |
31 Aug 2016 | CNY | 14.68 | 14.73 | 14.56 | 14.68 | 14.68 | +0.01 (+0.07%) | 13,783,841 |
30 Aug 2016 | CNY | 14.64 | 14.75 | 14.64 | 14.67 | 14.67 | +0.01 (+0.07%) | 13,543,417 |
29 Aug 2016 | CNY | 14.6 | 14.72 | 14.6 | 14.66 | 14.66 | -0.04 (-0.27%) | 13,776,248 |
26 Aug 2016 | CNY | 14.82 | 14.98 | 14.69 | 14.7 | 14.7 | 0.0 (0.0%) | 29,620,333 |
25 Aug 2016 | CNY | 14.64 | 14.7 | 14.52 | 14.7 | 14.7 | 0.0 (0.0%) | 19,664,656 |
24 Aug 2016 | CNY | 14.71 | 14.76 | 14.68 | 14.7 | 14.7 | 0.0 (0.0%) | 12,153,872 |
23 Aug 2016 | CNY | 14.68 | 14.76 | 14.65 | 14.7 | 14.7 | 0.0 (0.0%) | 18,990,081 |
22 Aug 2016 | CNY | 14.86 | 14.96 | 14.69 | 14.7 | 14.7 | -0.19 (-1.28%) | 24,646,708 |
19 Aug 2016 | CNY | 15 | 15.03 | 14.77 | 14.89 | 14.89 | -0.07 (-0.47%) | 30,777,105 |
18 Aug 2016 | CNY | 14.95 | 15.08 | 14.92 | 14.96 | 14.96 | -0.07 (-0.47%) | 27,248,318 |
17 Aug 2016 | CNY | 15.2 | 15.32 | 14.93 | 15.03 | 15.03 | -0.13 (-0.86%) | 44,721,570 |
16 Aug 2016 | CNY | 15.16 | 15.33 | 15.11 | 15.16 | 15.16 | -0.02 (-0.13%) | 54,222,968 |
15 Aug 2016 | CNY | 14.92 | 15.25 | 14.91 | 15.18 | 15.18 | +0.29 (+1.95%) | 53,378,349 |
12 Aug 2016 | CNY | 14.7 | 14.94 | 14.64 | 14.89 | 14.89 | +0.24 (+1.64%) | 26,890,280 |
11 Aug 2016 | CNY | 14.74 | 14.82 | 14.62 | 14.65 | 14.65 | -0.07 (-0.48%) | 16,346,900 |
10 Aug 2016 | CNY | 14.9 | 14.9 | 14.69 | 14.72 | 14.72 | -0.12 (-0.81%) | 21,859,181 |
9 Aug 2016 | CNY | 14.82 | 14.88 | 14.73 | 14.84 | 14.84 | -0.03 (-0.20%) | 20,215,455 |
8 Aug 2016 | CNY | 14.45 | 14.95 | 14.4 | 14.87 | 14.87 | +0.42 (+2.91%) | 32,905,897 |
5 Aug 2016 | CNY | 14.34 | 14.65 | 14.32 | 14.45 | 14.45 | +0.1 (+0.70%) | 23,666,734 |
4 Aug 2016 | CNY | 14.29 | 14.39 | 14.22 | 14.35 | 14.35 | +0.03 (+0.21%) | 13,288,706 |