Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
14 Sep 2016 | CNY | 14.73 | 14.93 | 14.65 | 14.84 | 14.84 | +0.01 (+0.07%) | 6,923,601 |
13 Sep 2016 | CNY | 14.9 | 15.07 | 14.52 | 14.83 | 14.83 | +0.18 (+1.23%) | 12,368,184 |
12 Sep 2016 | CNY | 15.64 | 15.8 | 14.64 | 14.65 | 14.65 | -1.54 (-9.51%) | 22,771,000 |
9 Sep 2016 | CNY | 16.55 | 16.7 | 16.06 | 16.19 | 16.19 | -0.52 (-3.11%) | 24,902,491 |
8 Sep 2016 | CNY | 15.74 | 16.72 | 15.56 | 16.71 | 16.71 | +0.87 (+5.49%) | 34,117,645 |
7 Sep 2016 | CNY | 15.4 | 15.94 | 15.3 | 15.84 | 15.84 | +0.32 (+2.06%) | 22,566,565 |
6 Sep 2016 | CNY | 15.16 | 15.7 | 15.12 | 15.52 | 15.52 | +0.43 (+2.85%) | 18,993,941 |
5 Sep 2016 | CNY | 15.28 | 15.43 | 15.03 | 15.09 | 15.09 | -0.21 (-1.37%) | 14,048,337 |
2 Sep 2016 | CNY | 15.23 | 15.54 | 15.14 | 15.3 | 15.3 | +0.07 (+0.46%) | 14,176,539 |
1 Sep 2016 | CNY | 15.28 | 15.41 | 15.05 | 15.23 | 15.23 | -0.06 (-0.39%) | 16,891,974 |
31 Aug 2016 | CNY | 15.92 | 15.97 | 15.22 | 15.29 | 15.29 | -0.67 (-4.20%) | 29,835,151 |
30 Aug 2016 | CNY | 15.9 | 16.14 | 15.61 | 15.96 | 15.96 | +0.02 (+0.13%) | 20,224,243 |
29 Aug 2016 | CNY | 16.1 | 16.32 | 15.82 | 15.94 | 15.94 | -0.14 (-0.87%) | 24,951,814 |
26 Aug 2016 | CNY | 16.12 | 16.37 | 15.72 | 16.08 | 16.08 | 0.0 (0.0%) | 33,497,337 |
25 Aug 2016 | CNY | 16.5 | 16.54 | 15.72 | 16.08 | 16.08 | -0.72 (-4.29%) | 42,196,228 |
24 Aug 2016 | CNY | 16.66 | 16.96 | 16.11 | 16.8 | 16.8 | +0.2 (+1.20%) | 58,733,607 |
23 Aug 2016 | CNY | 17.8 | 17.8 | 15.91 | 16.6 | 16.6 | +0.08 (+0.48%) | 90,700,545 |
22 Aug 2016 | CNY | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | +1.5 (+9.99%) | 2,094,344 |
19 Aug 2016 | CNY | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | +1.37 (+10.04%) | 1,794,937 |
18 Aug 2016 | CNY | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | +1.24 (+9.99%) | 375,900 |
17 Aug 2016 | CNY | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | +1.11 (+9.82%) | 687,901 |
16 Aug 2016 | CNY | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
15 Aug 2016 | CNY | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
12 Aug 2016 | CNY | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
11 Aug 2016 | CNY | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
10 Aug 2016 | CNY | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
9 Aug 2016 | CNY | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
8 Aug 2016 | CNY | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
5 Aug 2016 | CNY | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |
4 Aug 2016 | CNY | 11.3 | 11.3 | 11.3 | 11.3 | 11.3 | 0.0 (0.0%) | 0 |