Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | CNY | 11.48 | 11.52 | 11.36 | 11.45 | 11.45 | -0.1 (-0.87%) | 4,444,021 |
13 Sep 2016 | CNY | 11.48 | 11.57 | 11.37 | 11.55 | 11.55 | +0.15 (+1.32%) | 4,339,499 |
12 Sep 2016 | CNY | 11.63 | 11.77 | 11.4 | 11.4 | 11.4 | -0.44 (-3.72%) | 8,335,210 |
9 Sep 2016 | CNY | 11.74 | 11.93 | 11.67 | 11.84 | 11.84 | +0.11 (+0.94%) | 10,273,421 |
8 Sep 2016 | CNY | 11.65 | 11.77 | 11.6 | 11.73 | 11.73 | +0.07 (+0.60%) | 5,497,752 |
7 Sep 2016 | CNY | 11.58 | 11.77 | 11.53 | 11.66 | 11.66 | +0.06 (+0.52%) | 6,392,155 |
6 Sep 2016 | CNY | 11.61 | 11.62 | 11.41 | 11.6 | 11.6 | +0.01 (+0.09%) | 5,006,536 |
5 Sep 2016 | CNY | 11.51 | 11.59 | 11.49 | 11.59 | 11.59 | +0.11 (+0.96%) | 2,880,166 |
2 Sep 2016 | CNY | 11.69 | 11.73 | 11.45 | 11.48 | 11.48 | -0.2 (-1.71%) | 4,151,290 |
1 Sep 2016 | CNY | 11.66 | 11.8 | 11.63 | 11.68 | 11.68 | +0.02 (+0.17%) | 5,212,871 |
31 Aug 2016 | CNY | 11.63 | 11.67 | 11.55 | 11.66 | 11.66 | +0.04 (+0.34%) | 2,901,805 |
30 Aug 2016 | CNY | 11.5 | 11.72 | 11.49 | 11.62 | 11.62 | +0.12 (+1.04%) | 4,805,247 |
29 Aug 2016 | CNY | 11.49 | 11.56 | 11.44 | 11.5 | 11.5 | +0.01 (+0.09%) | 2,633,675 |
26 Aug 2016 | CNY | 11.51 | 11.57 | 11.46 | 11.49 | 11.49 | -0.04 (-0.35%) | 3,477,851 |
25 Aug 2016 | CNY | 11.64 | 11.64 | 11.38 | 11.53 | 11.53 | -0.15 (-1.28%) | 3,474,956 |
24 Aug 2016 | CNY | 11.63 | 11.75 | 11.59 | 11.68 | 11.68 | +0.04 (+0.34%) | 3,276,554 |
23 Aug 2016 | CNY | 11.46 | 11.65 | 11.46 | 11.64 | 11.64 | +0.13 (+1.13%) | 3,582,859 |
22 Aug 2016 | CNY | 11.68 | 11.75 | 11.45 | 11.51 | 11.51 | -0.17 (-1.46%) | 5,334,106 |
19 Aug 2016 | CNY | 11.8 | 11.83 | 11.66 | 11.68 | 11.68 | -0.07 (-0.60%) | 4,694,720 |
18 Aug 2016 | CNY | 11.67 | 11.85 | 11.64 | 11.75 | 11.75 | +0.01 (+0.09%) | 6,818,564 |
17 Aug 2016 | CNY | 11.77 | 11.88 | 11.57 | 11.74 | 11.74 | -0.06 (-0.51%) | 9,094,877 |
16 Aug 2016 | CNY | 11.96 | 12.16 | 11.77 | 11.8 | 11.8 | -0.34 (-2.80%) | 19,138,235 |
15 Aug 2016 | CNY | 11.05 | 12.14 | 10.99 | 12.14 | 12.14 | +1.1 (+9.96%) | 19,256,244 |
12 Aug 2016 | CNY | 10.91 | 11.04 | 10.86 | 11.04 | 11.04 | +0.1 (+0.91%) | 1,915,185 |
11 Aug 2016 | CNY | 11.2 | 11.24 | 10.92 | 10.94 | 10.94 | -0.21 (-1.88%) | 2,220,194 |
10 Aug 2016 | CNY | 11.18 | 11.2 | 11.08 | 11.15 | 11.15 | -0.03 (-0.27%) | 2,013,952 |
9 Aug 2016 | CNY | 11.17 | 11.24 | 11.1 | 11.18 | 11.18 | 0.0 (0.0%) | 2,784,690 |
8 Aug 2016 | CNY | 10.97 | 11.18 | 10.87 | 11.18 | 11.18 | +0.23 (+2.10%) | 2,991,718 |
5 Aug 2016 | CNY | 10.92 | 11.01 | 10.89 | 10.95 | 10.95 | -0.04 (-0.36%) | 2,122,597 |
4 Aug 2016 | CNY | 10.95 | 11 | 10.83 | 10.99 | 10.99 | +0.04 (+0.37%) | 1,875,440 |