Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
22 Jun 2016 | CNY | 13.76 | 13.98 | 13.73 | 13.97 | 13.97 | +0.14 (+1.01%) | 2,819,631 |
21 Jun 2016 | CNY | 13.95 | 14.14 | 13.76 | 13.83 | 13.83 | -0.07 (-0.50%) | 4,646,460 |
20 Jun 2016 | CNY | 13.93 | 13.95 | 13.72 | 13.9 | 13.9 | -0.1 (-0.71%) | 3,187,252 |
17 Jun 2016 | CNY | 13.58 | 14.02 | 13.58 | 14 | 14 | +0.42 (+3.09%) | 5,857,010 |
16 Jun 2016 | CNY | 13.77 | 13.91 | 13.51 | 13.58 | 13.58 | -0.25 (-1.81%) | 4,212,102 |
15 Jun 2016 | CNY | 13.26 | 13.95 | 13.26 | 13.83 | 13.83 | +0.33 (+2.44%) | 4,548,892 |
14 Jun 2016 | CNY | 13.2 | 13.51 | 13.1 | 13.5 | 13.5 | +0.22 (+1.66%) | 3,202,307 |
13 Jun 2016 | CNY | 13.91 | 13.98 | 13.11 | 13.28 | 13.28 | -0.87 (-6.15%) | 5,307,378 |
8 Jun 2016 | CNY | 13.9 | 14.2 | 13.8 | 14.15 | 14.15 | +0.23 (+1.65%) | 6,069,230 |
7 Jun 2016 | CNY | 13.98 | 14 | 13.86 | 13.92 | 13.92 | -0.1 (-0.71%) | 3,589,294 |
6 Jun 2016 | CNY | 14.18 | 14.23 | 13.96 | 14.02 | 14.02 | -0.24 (-1.68%) | 4,986,051 |
3 Jun 2016 | CNY | 13.94 | 14.69 | 13.94 | 14.26 | 14.26 | +0.26 (+1.86%) | 12,238,618 |
2 Jun 2016 | CNY | 14 | 14.06 | 13.81 | 14 | 14 | +0.01 (+0.07%) | 5,113,447 |
1 Jun 2016 | CNY | 14.15 | 14.15 | 13.92 | 13.99 | 13.99 | -0.2 (-1.41%) | 7,809,769 |
31 May 2016 | CNY | 13.76 | 14.22 | 13.56 | 14.19 | 14.19 | +0.46 (+3.35%) | 11,806,205 |
30 May 2016 | CNY | 13.48 | 14.3 | 13.38 | 13.73 | 13.73 | +0.53 (+4.02%) | 11,287,059 |
27 May 2016 | CNY | 13.05 | 13.45 | 13.01 | 13.2 | 13.2 | +0.29 (+2.25%) | 6,203,755 |
26 May 2016 | CNY | 12.88 | 12.94 | 12.69 | 12.91 | 12.91 | +0.01 (+0.08%) | 2,946,996 |
25 May 2016 | CNY | 13.05 | 13.14 | 12.82 | 12.9 | 12.9 | -0.05 (-0.39%) | 2,118,207 |
24 May 2016 | CNY | 13.01 | 13.01 | 12.81 | 12.95 | 12.95 | -0.07 (-0.54%) | 2,628,989 |
23 May 2016 | CNY | 12.96 | 13.07 | 12.88 | 13.02 | 13.02 | +0.13 (+1.01%) | 2,754,843 |
20 May 2016 | CNY | 12.7 | 12.9 | 12.59 | 12.89 | 12.89 | +0.1 (+0.78%) | 2,414,483 |
19 May 2016 | CNY | 12.75 | 12.98 | 12.7 | 12.79 | 12.79 | 0.0 (0.0%) | 2,693,620 |
18 May 2016 | CNY | 13.01 | 13.09 | 12.66 | 12.79 | 12.79 | -0.35 (-2.66%) | 4,097,541 |
17 May 2016 | CNY | 13.13 | 13.46 | 12.95 | 13.14 | 13.14 | +0.05 (+0.38%) | 3,984,518 |
16 May 2016 | CNY | 12.98 | 13.11 | 12.86 | 13.09 | 13.09 | +0.11 (+0.85%) | 2,960,014 |
13 May 2016 | CNY | 12.99 | 13.09 | 12.89 | 12.98 | 12.98 | -0.01 (-0.08%) | 2,904,542 |
12 May 2016 | CNY | 12.99 | 13.09 | 12.58 | 12.99 | 12.99 | -0.02 (-0.15%) | 4,155,523 |
11 May 2016 | CNY | 13.17 | 13.18 | 12.95 | 13.01 | 13.01 | -0.06 (-0.46%) | 2,605,703 |
10 May 2016 | CNY | 13.02 | 13.2 | 12.9 | 13.07 | 13.07 | +0.05 (+0.38%) | 3,693,267 |