Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | CNY | 13.6 | 13.6 | 13.36 | 13.5 | 13.5 | -0.17 (-1.24%) | 5,349,286 |
13 Sep 2016 | CNY | 13.73 | 13.78 | 13.59 | 13.67 | 13.67 | +0.02 (+0.15%) | 4,330,829 |
12 Sep 2016 | CNY | 14.01 | 14.14 | 13.5 | 13.65 | 13.65 | -0.91 (-6.25%) | 9,697,146 |
9 Sep 2016 | CNY | 14.66 | 14.71 | 14.51 | 14.56 | 14.56 | -0.06 (-0.41%) | 3,824,491 |
8 Sep 2016 | CNY | 14.63 | 14.66 | 14.45 | 14.62 | 14.62 | 0.0 (0.0%) | 3,717,260 |
7 Sep 2016 | CNY | 14.64 | 14.84 | 14.54 | 14.62 | 14.62 | +0.01 (+0.07%) | 7,467,035 |
6 Sep 2016 | CNY | 14.4 | 14.67 | 14.32 | 14.61 | 14.61 | +0.25 (+1.74%) | 4,115,963 |
5 Sep 2016 | CNY | 14.47 | 14.52 | 14.34 | 14.36 | 14.36 | -0.04 (-0.28%) | 2,487,288 |
2 Sep 2016 | CNY | 14.35 | 14.42 | 14.26 | 14.4 | 14.4 | -0.04 (-0.28%) | 4,866,130 |
1 Sep 2016 | CNY | 14.72 | 14.72 | 14.42 | 14.44 | 14.44 | -0.26 (-1.77%) | 4,057,180 |
31 Aug 2016 | CNY | 14.64 | 14.79 | 14.58 | 14.7 | 14.7 | +0.03 (+0.20%) | 3,319,756 |
30 Aug 2016 | CNY | 14.75 | 14.84 | 14.65 | 14.67 | 14.67 | -0.08 (-0.54%) | 4,739,534 |
29 Aug 2016 | CNY | 14.74 | 14.88 | 14.63 | 14.75 | 14.75 | +0.05 (+0.34%) | 4,420,133 |
26 Aug 2016 | CNY | 14.6 | 14.85 | 14.57 | 14.7 | 14.7 | +0.08 (+0.55%) | 4,586,074 |
25 Aug 2016 | CNY | 14.72 | 14.72 | 14.39 | 14.62 | 14.62 | -0.21 (-1.42%) | 6,453,556 |
24 Aug 2016 | CNY | 14.8 | 14.93 | 14.73 | 14.83 | 14.83 | -0.04 (-0.27%) | 4,286,125 |
23 Aug 2016 | CNY | 14.75 | 14.93 | 14.7 | 14.87 | 14.87 | +0.07 (+0.47%) | 4,765,549 |
22 Aug 2016 | CNY | 15.21 | 15.28 | 14.77 | 14.8 | 14.8 | -0.4 (-2.63%) | 5,859,817 |
19 Aug 2016 | CNY | 15.16 | 15.3 | 14.95 | 15.2 | 15.2 | +0.04 (+0.26%) | 7,043,755 |
18 Aug 2016 | CNY | 14.76 | 15.39 | 14.74 | 15.16 | 15.16 | +0.33 (+2.23%) | 14,968,847 |
17 Aug 2016 | CNY | 14.9 | 14.96 | 14.72 | 14.83 | 14.83 | -0.13 (-0.87%) | 7,121,122 |
16 Aug 2016 | CNY | 14.39 | 15.2 | 14.36 | 14.96 | 14.96 | +0.58 (+4.03%) | 19,660,225 |
15 Aug 2016 | CNY | 14.3 | 14.45 | 14.12 | 14.38 | 14.38 | +0.18 (+1.27%) | 9,099,644 |
12 Aug 2016 | CNY | 14 | 14.2 | 13.95 | 14.2 | 14.2 | +0.28 (+2.01%) | 6,255,027 |
11 Aug 2016 | CNY | 13.96 | 14.08 | 13.9 | 13.92 | 13.92 | -0.08 (-0.57%) | 3,163,206 |
10 Aug 2016 | CNY | 14.16 | 14.23 | 13.98 | 14 | 14 | -0.22 (-1.55%) | 5,710,083 |
9 Aug 2016 | CNY | 14.1 | 14.24 | 14 | 14.22 | 14.22 | +0.1 (+0.71%) | 4,255,977 |
8 Aug 2016 | CNY | 13.97 | 14.12 | 13.9 | 14.12 | 14.12 | +0.26 (+1.88%) | 4,485,494 |
5 Aug 2016 | CNY | 14 | 14.06 | 13.8 | 13.86 | 13.86 | -0.13 (-0.93%) | 4,935,848 |
4 Aug 2016 | CNY | 14.06 | 14.07 | 13.85 | 13.99 | 13.99 | -0.01 (-0.07%) | 4,173,981 |