Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
26 Jul 2016 | CNY | 12.61 | 13.14 | 12.59 | 13 | 13 | +0.32 (+2.52%) | 58,291,716 |
25 Jul 2016 | CNY | 12.65 | 12.8 | 12.54 | 12.68 | 12.68 | +0.09 (+0.71%) | 37,971,694 |
22 Jul 2016 | CNY | 12.78 | 12.83 | 12.5 | 12.59 | 12.59 | -0.35 (-2.70%) | 63,706,260 |
21 Jul 2016 | CNY | 13 | 13.41 | 12.9 | 12.94 | 12.94 | -0.03 (-0.23%) | 96,785,606 |
20 Jul 2016 | CNY | 13.08 | 13.17 | 12.83 | 12.97 | 12.97 | -0.23 (-1.74%) | 77,822,606 |
19 Jul 2016 | CNY | 13.08 | 13.55 | 12.95 | 13.2 | 13.2 | +0.07 (+0.53%) | 169,495,338 |
18 Jul 2016 | CNY | 11.7 | 13.13 | 11.69 | 13.13 | 13.13 | +1.19 (+9.97%) | 188,694,671 |
15 Jul 2016 | CNY | 12.39 | 12.72 | 11.9 | 11.94 | 11.94 | +0.38 (+3.29%) | 112,227,329 |
14 Jul 2016 | CNY | 11.55 | 11.63 | 11.47 | 11.56 | 11.56 | -0.08 (-0.69%) | 23,767,987 |
13 Jul 2016 | CNY | 11.56 | 11.69 | 11.49 | 11.64 | 11.64 | +0.12 (+1.04%) | 34,511,355 |
12 Jul 2016 | CNY | 11.38 | 11.55 | 11.19 | 11.52 | 11.52 | +0.14 (+1.23%) | 30,467,933 |
11 Jul 2016 | CNY | 11.53 | 11.66 | 11.35 | 11.38 | 11.38 | -0.07 (-0.61%) | 26,072,158 |
8 Jul 2016 | CNY | 11.45 | 11.69 | 11.39 | 11.45 | 11.45 | +0.01 (+0.09%) | 30,421,249 |
7 Jul 2016 | CNY | 11.49 | 11.63 | 11.33 | 11.44 | 11.44 | -0.17 (-1.46%) | 32,277,142 |
6 Jul 2016 | CNY | 11.31 | 11.86 | 11.31 | 11.61 | 11.61 | +0.08 (+0.69%) | 49,377,138 |
5 Jul 2016 | CNY | 11.96 | 12.22 | 11.48 | 11.53 | 11.53 | +0.12 (+1.05%) | 73,669,499 |
4 Jul 2016 | CNY | 11.2 | 11.45 | 11.07 | 11.41 | 11.41 | +0.29 (+2.61%) | 57,001,340 |
1 Jul 2016 | CNY | 11.08 | 11.3 | 10.92 | 11.12 | 11.12 | +0.14 (+1.28%) | 32,100,649 |
30 Jun 2016 | CNY | 11.07 | 11.19 | 10.92 | 10.98 | 10.98 | -0.06 (-0.54%) | 24,957,575 |
29 Jun 2016 | CNY | 10.96 | 11.4 | 10.89 | 11.04 | 11.04 | +0.09 (+0.82%) | 44,162,651 |
28 Jun 2016 | CNY | 10.75 | 11.18 | 10.71 | 10.95 | 10.95 | +0.12 (+1.11%) | 28,649,678 |
27 Jun 2016 | CNY | 10.35 | 11.04 | 10.3 | 10.83 | 10.83 | +0.35 (+3.34%) | 30,336,270 |
24 Jun 2016 | CNY | 10.83 | 10.87 | 10.09 | 10.48 | 10.48 | -0.32 (-2.96%) | 26,718,994 |
23 Jun 2016 | CNY | 10.93 | 10.99 | 10.8 | 10.8 | 10.8 | -0.11 (-1.01%) | 16,499,126 |
22 Jun 2016 | CNY | 10.86 | 10.99 | 10.75 | 10.91 | 10.91 | +0.11 (+1.02%) | 14,890,714 |
21 Jun 2016 | CNY | 11.07 | 11.12 | 10.73 | 10.8 | 10.8 | -0.17 (-1.55%) | 20,766,425 |
20 Jun 2016 | CNY | 11 | 11.16 | 10.9 | 10.97 | 10.97 | +0.02 (+0.18%) | 15,840,038 |
17 Jun 2016 | CNY | 11.08 | 11.17 | 10.92 | 10.95 | 10.95 | -0.08 (-0.73%) | 21,438,390 |
16 Jun 2016 | CNY | 11.1 | 11.25 | 10.95 | 11.03 | 11.03 | -0.17 (-1.52%) | 32,740,905 |
15 Jun 2016 | CNY | 10.85 | 11.44 | 10.85 | 11.2 | 11.2 | +0.04 (+0.36%) | 49,462,066 |