Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Jun 2016 | CNY | 14.02 | 14.46 | 14.02 | 14.46 | 14.46 | +0.04 (+0.28%) | 3,453,984 |
13 Jun 2016 | CNY | 15 | 15.3 | 14.42 | 14.42 | 14.42 | -0.76 (-5.01%) | 6,130,228 |
8 Jun 2016 | CNY | 14.94 | 15.18 | 14.82 | 15.18 | 15.18 | +0.25 (+1.67%) | 3,808,532 |
7 Jun 2016 | CNY | 14.7 | 14.96 | 14.63 | 14.93 | 14.93 | +0.37 (+2.54%) | 4,323,231 |
6 Jun 2016 | CNY | 14.27 | 14.63 | 14.18 | 14.56 | 14.56 | +0.42 (+2.97%) | 3,595,118 |
3 Jun 2016 | CNY | 14.2 | 14.29 | 14 | 14.14 | 14.14 | -0.04 (-0.28%) | 3,291,122 |
2 Jun 2016 | CNY | 13.88 | 14.18 | 13.86 | 14.18 | 14.18 | +0.32 (+2.31%) | 3,544,766 |
1 Jun 2016 | CNY | 13.72 | 14.06 | 13.65 | 13.86 | 13.86 | +0.1 (+0.73%) | 3,775,942 |
31 May 2016 | CNY | 13.37 | 13.8 | 13.37 | 13.76 | 13.76 | +0.39 (+2.92%) | 4,344,319 |
30 May 2016 | CNY | 13.11 | 13.55 | 12.93 | 13.37 | 13.37 | +0.25 (+1.91%) | 3,363,010 |
27 May 2016 | CNY | 13 | 13.23 | 12.99 | 13.12 | 13.12 | +0.12 (+0.92%) | 2,254,002 |
26 May 2016 | CNY | 13.09 | 13.14 | 12.8 | 13 | 13 | -0.09 (-0.69%) | 1,977,703 |
25 May 2016 | CNY | 13.18 | 13.29 | 13.05 | 13.09 | 13.09 | 0.0 (0.0%) | 1,553,486 |
24 May 2016 | CNY | 13.2 | 13.29 | 13 | 13.09 | 13.09 | -0.13 (-0.98%) | 1,735,067 |
23 May 2016 | CNY | 12.76 | 13.44 | 12.74 | 13.22 | 13.22 | +0.42 (+3.28%) | 2,533,470 |
20 May 2016 | CNY | 12.8 | 12.85 | 12.4 | 12.8 | 12.8 | -0.07 (-0.54%) | 2,267,119 |
19 May 2016 | CNY | 13 | 13.15 | 12.8 | 12.87 | 12.87 | -0.13 (-1%) | 2,133,934 |
18 May 2016 | CNY | 13.63 | 13.63 | 13 | 13 | 13 | -0.68 (-4.97%) | 3,687,428 |
17 May 2016 | CNY | 13.79 | 13.85 | 13.64 | 13.68 | 13.68 | -0.05 (-0.36%) | 2,770,871 |
16 May 2016 | CNY | 13.86 | 13.86 | 13.5 | 13.73 | 13.73 | +0.11 (+0.81%) | 2,769,865 |
13 May 2016 | CNY | 13.75 | 13.85 | 13.55 | 13.62 | 13.62 | -0.09 (-0.66%) | 1,719,453 |
12 May 2016 | CNY | 13.58 | 13.75 | 13.41 | 13.71 | 13.71 | -0.12 (-0.87%) | 2,348,355 |
11 May 2016 | CNY | 14.05 | 14.18 | 13.72 | 13.83 | 13.83 | -0.07 (-0.50%) | 2,027,250 |
10 May 2016 | CNY | 13.61 | 14.1 | 13.61 | 13.9 | 13.9 | +0.01 (+0.07%) | 2,674,333 |
9 May 2016 | CNY | 14.62 | 14.62 | 13.89 | 13.89 | 13.89 | -0.73 (-4.99%) | 5,159,857 |
6 May 2016 | CNY | 15.08 | 15.38 | 14.62 | 14.62 | 14.62 | -0.36 (-2.40%) | 7,478,819 |
5 May 2016 | CNY | 14.37 | 15.09 | 14.22 | 14.98 | 14.98 | +0.61 (+4.24%) | 7,307,098 |
4 May 2016 | CNY | 14.1 | 14.58 | 14.08 | 14.37 | 14.37 | +0.16 (+1.13%) | 5,138,602 |
3 May 2016 | CNY | 14 | 14.29 | 13.81 | 14.21 | 14.21 | -0.13 (-0.91%) | 7,150,441 |
29 Apr 2016 | CNY | 13.41 | 14.83 | 13.41 | 14.34 | 14.34 | +0.22 (+1.56%) | 13,582,874 |