Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | CNY | 14.33 | 14.45 | 14.2 | 14.32 | 14.32 | 0.0 (0.0%) | 17,423,584 |
2 Aug 2016 | CNY | 14.18 | 14.34 | 14.18 | 14.32 | 14.32 | +0.11 (+0.77%) | 15,420,830 |
1 Aug 2016 | CNY | 14.5 | 14.6 | 14.12 | 14.21 | 14.21 | -0.35 (-2.40%) | 28,516,021 |
29 Jul 2016 | CNY | 14.81 | 14.84 | 14.53 | 14.56 | 14.56 | -0.25 (-1.69%) | 21,216,556 |
28 Jul 2016 | CNY | 14.6 | 14.88 | 14.54 | 14.81 | 14.81 | +0.26 (+1.79%) | 40,799,212 |
27 Jul 2016 | CNY | 15.15 | 15.2 | 14.31 | 14.55 | 14.55 | -0.6 (-3.96%) | 56,352,485 |
26 Jul 2016 | CNY | 15.12 | 15.2 | 14.95 | 15.15 | 15.15 | +0.02 (+0.13%) | 30,116,618 |
25 Jul 2016 | CNY | 14.73 | 15.15 | 14.72 | 15.13 | 15.13 | +0.41 (+2.79%) | 41,577,437 |
22 Jul 2016 | CNY | 15.01 | 15.12 | 14.69 | 14.72 | 14.72 | -0.27 (-1.80%) | 35,298,286 |
21 Jul 2016 | CNY | 15.02 | 15.26 | 14.95 | 14.99 | 14.99 | -0.03 (-0.20%) | 46,985,876 |
20 Jul 2016 | CNY | 14.87 | 15.28 | 14.85 | 15.02 | 15.02 | +0.14 (+0.94%) | 49,914,695 |
19 Jul 2016 | CNY | 14.95 | 15.04 | 14.75 | 14.88 | 14.88 | -0.12 (-0.80%) | 32,650,098 |
18 Jul 2016 | CNY | 14.65 | 15.1 | 14.57 | 15 | 15 | +0.45 (+3.09%) | 69,416,761 |
15 Jul 2016 | CNY | 14.6 | 14.65 | 14.45 | 14.55 | 14.55 | -0.23 (-1.56%) | 29,297,412 |
14 Jul 2016 | CNY | 14.8 | 14.84 | 14.69 | 14.78 | 14.78 | -0.11 (-0.74%) | 27,828,789 |
13 Jul 2016 | CNY | 14.8 | 15.06 | 14.71 | 14.89 | 14.89 | +0.14 (+0.95%) | 63,524,296 |
12 Jul 2016 | CNY | 14.24 | 14.79 | 14.2 | 14.75 | 14.75 | +0.52 (+3.65%) | 63,228,097 |
11 Jul 2016 | CNY | 14.19 | 14.41 | 14.17 | 14.23 | 14.23 | +0.05 (+0.35%) | 30,387,960 |
8 Jul 2016 | CNY | 14.24 | 14.28 | 14.15 | 14.18 | 14.18 | -0.07 (-0.49%) | 22,461,116 |
7 Jul 2016 | CNY | 14.35 | 14.43 | 14.12 | 14.25 | 14.25 | -0.11 (-0.77%) | 31,750,682 |
6 Jul 2016 | CNY | 14.38 | 14.44 | 14.28 | 14.36 | 14.36 | -0.02 (-0.14%) | 25,941,580 |
5 Jul 2016 | CNY | 14.39 | 14.46 | 14.3 | 14.38 | 14.38 | -0.04 (-0.28%) | 27,539,091 |
4 Jul 2016 | CNY | 14.08 | 14.48 | 14.05 | 14.42 | 14.42 | +0.22 (+1.55%) | 37,947,654 |
1 Jul 2016 | CNY | 14.33 | 14.46 | 14.19 | 14.2 | 14.2 | -0.14 (-0.98%) | 24,175,112 |
30 Jun 2016 | CNY | 14.35 | 14.46 | 14.25 | 14.34 | 14.34 | +0.02 (+0.14%) | 22,994,999 |
29 Jun 2016 | CNY | 14.5 | 14.54 | 14.17 | 14.32 | 14.32 | -0.1 (-0.69%) | 35,884,273 |
28 Jun 2016 | CNY | 14.08 | 14.55 | 14 | 14.42 | 14.42 | +0.24 (+1.69%) | 58,434,065 |
27 Jun 2016 | CNY | 13.58 | 14.3 | 13.53 | 14.18 | 14.18 | +0.55 (+4.04%) | 57,486,716 |
24 Jun 2016 | CNY | 13.86 | 13.88 | 13.32 | 13.63 | 13.63 | -0.3 (-2.15%) | 35,273,397 |
23 Jun 2016 | CNY | 13.74 | 13.99 | 13.68 | 13.93 | 13.93 | +0.23 (+1.68%) | 45,962,928 |