Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
3 Aug 2016 | CNY | 13.86 | 14.15 | 13.76 | 14 | 14 | +0.16 (+1.16%) | 7,409,373 |
2 Aug 2016 | CNY | 13.74 | 13.88 | 13.6 | 13.84 | 13.84 | +0.22 (+1.62%) | 2,873,607 |
1 Aug 2016 | CNY | 13.86 | 13.9 | 13.51 | 13.62 | 13.62 | -0.24 (-1.73%) | 3,814,100 |
29 Jul 2016 | CNY | 14.21 | 14.32 | 13.83 | 13.86 | 13.86 | -0.45 (-3.14%) | 7,957,800 |
28 Jul 2016 | CNY | 14.17 | 14.4 | 14 | 14.31 | 14.31 | +0.14 (+0.99%) | 5,115,545 |
27 Jul 2016 | CNY | 14.9 | 14.92 | 13.81 | 14.17 | 14.17 | -0.71 (-4.77%) | 9,610,785 |
26 Jul 2016 | CNY | 14.63 | 14.95 | 14.63 | 14.88 | 14.88 | +0.15 (+1.02%) | 8,325,280 |
25 Jul 2016 | CNY | 14.5 | 14.97 | 14.49 | 14.73 | 14.73 | +0.27 (+1.87%) | 14,474,163 |
22 Jul 2016 | CNY | 14.46 | 14.51 | 14.29 | 14.46 | 14.46 | -0.02 (-0.14%) | 4,960,527 |
21 Jul 2016 | CNY | 14.53 | 14.57 | 14.36 | 14.48 | 14.48 | +0.03 (+0.21%) | 6,727,638 |
20 Jul 2016 | CNY | 14.58 | 14.8 | 14.37 | 14.45 | 14.45 | +0.09 (+0.63%) | 8,446,666 |
19 Jul 2016 | CNY | 14.21 | 14.37 | 14.13 | 14.36 | 14.36 | +0.05 (+0.35%) | 3,659,242 |
18 Jul 2016 | CNY | 14.5 | 14.53 | 14.16 | 14.31 | 14.31 | -0.19 (-1.31%) | 6,313,447 |
15 Jul 2016 | CNY | 14.51 | 14.61 | 14.46 | 14.5 | 14.5 | -0.03 (-0.21%) | 3,837,571 |
14 Jul 2016 | CNY | 14.53 | 14.68 | 14.43 | 14.53 | 14.53 | +0.01 (+0.07%) | 4,405,527 |
13 Jul 2016 | CNY | 14.62 | 14.68 | 14.42 | 14.52 | 14.52 | -0.11 (-0.75%) | 5,425,495 |
12 Jul 2016 | CNY | 14.26 | 14.78 | 14.22 | 14.63 | 14.63 | +0.31 (+2.16%) | 8,297,161 |
11 Jul 2016 | CNY | 14.47 | 14.59 | 14.32 | 14.32 | 14.32 | -0.17 (-1.17%) | 6,149,186 |
8 Jul 2016 | CNY | 14.71 | 14.97 | 14.46 | 14.49 | 14.49 | -0.22 (-1.50%) | 8,472,868 |
7 Jul 2016 | CNY | 14.35 | 15.4 | 14.35 | 14.71 | 14.71 | +0.64 (+4.55%) | 19,123,870 |
6 Jul 2016 | CNY | 14.1 | 14.15 | 13.95 | 14.07 | 14.07 | -0.07 (-0.50%) | 6,465,053 |
5 Jul 2016 | CNY | 14.02 | 14.19 | 13.97 | 14.14 | 14.14 | +0.19 (+1.36%) | 8,789,128 |
4 Jul 2016 | CNY | 13.78 | 14.08 | 13.66 | 13.95 | 13.95 | +0.1 (+0.72%) | 7,892,936 |
1 Jul 2016 | CNY | 13.85 | 13.96 | 13.75 | 13.85 | 13.85 | +0.02 (+0.14%) | 3,717,400 |
30 Jun 2016 | CNY | 14.04 | 14.1 | 13.75 | 13.83 | 13.83 | -0.17 (-1.21%) | 6,611,016 |
29 Jun 2016 | CNY | 14.09 | 14.4 | 13.86 | 14 | 14 | +0.27 (+1.97%) | 14,153,420 |
28 Jun 2016 | CNY | 13.56 | 13.75 | 13.53 | 13.73 | 13.73 | +0.08 (+0.59%) | 3,916,726 |
27 Jun 2016 | CNY | 13.46 | 13.67 | 13.32 | 13.65 | 13.65 | +0.11 (+0.81%) | 5,533,469 |
24 Jun 2016 | CNY | 13.76 | 13.96 | 13.11 | 13.54 | 13.54 | -0.31 (-2.24%) | 4,372,614 |
23 Jun 2016 | CNY | 14 | 14.1 | 13.71 | 13.85 | 13.85 | -0.12 (-0.86%) | 3,152,889 |