Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
9 May 2016 | CNY | 13.63 | 13.73 | 12.88 | 13.02 | 13.02 | -0.62 (-4.55%) | 5,453,718 |
6 May 2016 | CNY | 14.45 | 14.45 | 13.58 | 13.64 | 13.64 | -0.7 (-4.88%) | 6,462,427 |
5 May 2016 | CNY | 14.18 | 14.45 | 14.16 | 14.34 | 14.34 | -0.07 (-0.49%) | 4,715,872 |
4 May 2016 | CNY | 14.35 | 14.62 | 14.24 | 14.41 | 14.41 | +0.21 (+1.48%) | 8,132,613 |
3 May 2016 | CNY | 13.93 | 14.2 | 13.5 | 14.2 | 14.2 | +0.54 (+3.95%) | 6,264,669 |
29 Apr 2016 | CNY | 13.6 | 13.75 | 13.49 | 13.66 | 13.66 | -0.06 (-0.44%) | 2,437,673 |
28 Apr 2016 | CNY | 13.81 | 13.9 | 13.41 | 13.72 | 13.72 | -0.07 (-0.51%) | 3,779,418 |
27 Apr 2016 | CNY | 13.98 | 14.01 | 13.75 | 13.79 | 13.79 | -0.08 (-0.58%) | 3,560,703 |
26 Apr 2016 | CNY | 13.74 | 13.88 | 13.67 | 13.87 | 13.87 | +0.2 (+1.46%) | 3,541,918 |
25 Apr 2016 | CNY | 13.87 | 13.87 | 13.5 | 13.67 | 13.67 | -0.2 (-1.44%) | 2,604,000 |
22 Apr 2016 | CNY | 13.72 | 13.87 | 13.6 | 13.87 | 13.87 | +0.15 (+1.09%) | 3,773,775 |
21 Apr 2016 | CNY | 13.77 | 14.11 | 13.7 | 13.72 | 13.72 | -0.22 (-1.58%) | 5,731,087 |
20 Apr 2016 | CNY | 15.01 | 15.02 | 13.49 | 13.94 | 13.94 | -0.96 (-6.44%) | 10,170,225 |
19 Apr 2016 | CNY | 15.15 | 15.19 | 14.77 | 14.9 | 14.9 | -0.15 (-1.00%) | 8,409,830 |
18 Apr 2016 | CNY | 15.38 | 15.38 | 14.99 | 15.05 | 15.05 | -0.35 (-2.27%) | 5,654,464 |
15 Apr 2016 | CNY | 15.46 | 15.5 | 15.28 | 15.4 | 15.4 | -0.04 (-0.26%) | 4,427,987 |
14 Apr 2016 | CNY | 15.54 | 15.63 | 15.17 | 15.44 | 15.44 | +0.02 (+0.13%) | 6,842,055 |
13 Apr 2016 | CNY | 15.26 | 15.75 | 15.25 | 15.42 | 15.42 | +0.25 (+1.65%) | 11,242,380 |
12 Apr 2016 | CNY | 15.34 | 15.42 | 15.01 | 15.17 | 15.17 | -0.12 (-0.78%) | 5,325,729 |
11 Apr 2016 | CNY | 15.2 | 15.53 | 15.14 | 15.29 | 15.29 | +0.24 (+1.59%) | 7,960,598 |
8 Apr 2016 | CNY | 15.35 | 15.4 | 14.83 | 15.05 | 15.05 | -0.4 (-2.59%) | 9,424,778 |
7 Apr 2016 | CNY | 15.99 | 16.17 | 15.42 | 15.45 | 15.45 | -0.65 (-4.04%) | 11,741,788 |
6 Apr 2016 | CNY | 15.61 | 16.35 | 15.5 | 16.1 | 16.1 | +0.38 (+2.42%) | 14,932,647 |
5 Apr 2016 | CNY | 15.3 | 15.75 | 15.22 | 15.72 | 15.72 | +0.42 (+2.75%) | 9,606,483 |
1 Apr 2016 | CNY | 15.25 | 15.37 | 14.9 | 15.3 | 15.3 | 0.0 (0.0%) | 6,758,074 |
31 Mar 2016 | CNY | 15.63 | 15.67 | 15.25 | 15.3 | 15.3 | -0.15 (-0.97%) | 9,448,153 |
30 Mar 2016 | CNY | 15.12 | 15.48 | 15.11 | 15.45 | 15.45 | +0.51 (+3.41%) | 7,964,001 |
29 Mar 2016 | CNY | 15.32 | 15.48 | 14.81 | 14.94 | 14.94 | -0.32 (-2.10%) | 8,884,722 |
28 Mar 2016 | CNY | 15.75 | 15.86 | 15.25 | 15.26 | 15.26 | -0.44 (-2.80%) | 10,101,726 |
25 Mar 2016 | CNY | 15.31 | 15.73 | 15.24 | 15.7 | 15.7 | +0.34 (+2.21%) | 8,231,952 |