Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2016 | CNY | 13.5 | 13.73 | 13.45 | 13.7 | 13.7 | +0.18 (+1.33%) | 16,226,608 |
21 Jun 2016 | CNY | 13.74 | 13.84 | 13.49 | 13.52 | 13.52 | -0.15 (-1.10%) | 22,316,195 |
20 Jun 2016 | CNY | 13.74 | 13.99 | 13.58 | 13.67 | 13.67 | -0.08 (-0.58%) | 17,879,853 |
17 Jun 2016 | CNY | 13.43 | 13.95 | 13.42 | 13.75 | 13.75 | +0.44 (+3.31%) | 48,898,731 |
16 Jun 2016 | CNY | 13.42 | 13.46 | 13.28 | 13.31 | 13.31 | -0.16 (-1.19%) | 20,313,624 |
15 Jun 2016 | CNY | 13.11 | 13.53 | 13.07 | 13.47 | 13.47 | +0.27 (+2.05%) | 22,305,619 |
14 Jun 2016 | CNY | 13.14 | 13.25 | 13.11 | 13.2 | 13.2 | +0.02 (+0.15%) | 17,674,959 |
13 Jun 2016 | CNY | 13.65 | 13.68 | 13.16 | 13.18 | 13.18 | -0.63 (-4.56%) | 30,259,888 |
8 Jun 2016 | CNY | 13.83 | 13.88 | 13.66 | 13.81 | 13.81 | +0.01 (+0.07%) | 22,430,911 |
7 Jun 2016 | CNY | 13.99 | 14 | 13.75 | 13.8 | 13.8 | -0.18 (-1.29%) | 20,885,442 |
6 Jun 2016 | CNY | 13.96 | 14.13 | 13.91 | 13.98 | 13.98 | +0.03 (+0.22%) | 26,340,455 |
3 Jun 2016 | CNY | 13.81 | 14.08 | 13.77 | 13.95 | 13.95 | +0.17 (+1.23%) | 42,845,943 |
2 Jun 2016 | CNY | 13.73 | 13.79 | 13.68 | 13.78 | 13.78 | +0.06 (+0.44%) | 22,432,309 |
1 Jun 2016 | CNY | 13.81 | 13.85 | 13.68 | 13.72 | 13.72 | -0.06 (-0.44%) | 37,775,601 |
31 May 2016 | CNY | 13.32 | 13.84 | 13.32 | 13.78 | 13.78 | +0.49 (+3.69%) | 50,134,031 |
30 May 2016 | CNY | 13.25 | 13.45 | 13.12 | 13.29 | 13.29 | 0.0 (0.0%) | 17,883,843 |
27 May 2016 | CNY | 13.28 | 13.36 | 13.21 | 13.29 | 13.29 | +0.01 (+0.08%) | 16,998,606 |
26 May 2016 | CNY | 13.28 | 13.31 | 13.11 | 13.28 | 13.28 | -0.01 (-0.08%) | 15,815,324 |
25 May 2016 | CNY | 13.28 | 13.35 | 13.22 | 13.29 | 13.29 | +0.11 (+0.83%) | 19,719,146 |
24 May 2016 | CNY | 13.33 | 13.34 | 13.15 | 13.18 | 13.18 | -0.16 (-1.20%) | 15,441,506 |
23 May 2016 | CNY | 13.28 | 13.47 | 13.23 | 13.34 | 13.34 | +0.07 (+0.53%) | 16,452,443 |
20 May 2016 | CNY | 13.13 | 13.28 | 13.08 | 13.27 | 13.27 | +0.04 (+0.30%) | 15,390,866 |
19 May 2016 | CNY | 13.25 | 13.43 | 13.16 | 13.23 | 13.23 | -0.13 (-0.97%) | 19,333,363 |
18 May 2016 | CNY | 13.43 | 13.46 | 13.15 | 13.36 | 13.36 | -0.14 (-1.04%) | 28,466,216 |
17 May 2016 | CNY | 13.64 | 13.65 | 13.46 | 13.5 | 13.5 | -0.13 (-0.95%) | 19,809,845 |
16 May 2016 | CNY | 13.58 | 13.63 | 13.38 | 13.63 | 13.63 | +0.04 (+0.29%) | 16,448,669 |
13 May 2016 | CNY | 13.66 | 13.83 | 13.5 | 13.59 | 13.59 | -0.12 (-0.88%) | 17,644,361 |
12 May 2016 | CNY | 13.5 | 13.74 | 13.36 | 13.71 | 13.71 | +0.09 (+0.66%) | 22,261,653 |
11 May 2016 | CNY | 13.69 | 13.83 | 13.46 | 13.62 | 13.62 | -0.03 (-0.22%) | 22,320,080 |
10 May 2016 | CNY | 13.52 | 13.7 | 13.52 | 13.65 | 13.65 | +0.07 (+0.52%) | 15,521,000 |