Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
24 Mar 2016 | CNY | 9.32 | 9.35 | 8.8 | 9.03 | 9.03 | -0.36 (-3.83%) | 11,295,067 |
23 Mar 2016 | CNY | 9.29 | 9.45 | 9.2 | 9.39 | 9.39 | +0.04 (+0.43%) | 9,613,323 |
22 Mar 2016 | CNY | 9.12 | 9.49 | 9 | 9.35 | 9.35 | +0.13 (+1.41%) | 13,145,339 |
21 Mar 2016 | CNY | 9.15 | 9.23 | 9.01 | 9.22 | 9.22 | +0.17 (+1.88%) | 13,672,084 |
18 Mar 2016 | CNY | 8.76 | 9.2 | 8.76 | 9.05 | 9.05 | +0.26 (+2.96%) | 13,621,271 |
17 Mar 2016 | CNY | 8.57 | 8.9 | 8.42 | 8.79 | 8.79 | +0.29 (+3.41%) | 12,959,687 |
16 Mar 2016 | CNY | 8.4 | 8.62 | 8.31 | 8.5 | 8.5 | +0.2 (+2.41%) | 13,257,021 |
15 Mar 2016 | CNY | 8.1 | 8.56 | 8.1 | 8.3 | 8.3 | +0.14 (+1.72%) | 15,179,916 |
14 Mar 2016 | CNY | 8 | 8.32 | 8 | 8.16 | 8.16 | +0.28 (+3.55%) | 9,026,838 |
11 Mar 2016 | CNY | 7.86 | 7.99 | 7.79 | 7.88 | 7.88 | -0.07 (-0.88%) | 3,540,843 |
10 Mar 2016 | CNY | 8.08 | 8.18 | 7.87 | 7.95 | 7.95 | -0.1 (-1.24%) | 5,410,746 |
9 Mar 2016 | CNY | 8.08 | 8.19 | 7.86 | 8.05 | 8.05 | -0.2 (-2.42%) | 7,273,664 |
8 Mar 2016 | CNY | 8.06 | 8.26 | 7.76 | 8.25 | 8.25 | +0.17 (+2.10%) | 11,626,325 |
7 Mar 2016 | CNY | 7.85 | 8.1 | 7.85 | 8.08 | 8.08 | +0.32 (+4.12%) | 8,447,955 |
4 Mar 2016 | CNY | 8.08 | 8.14 | 7.58 | 7.76 | 7.76 | -0.4 (-4.90%) | 11,215,473 |
3 Mar 2016 | CNY | 8.12 | 8.42 | 8 | 8.16 | 8.16 | +0.04 (+0.49%) | 16,746,868 |
2 Mar 2016 | CNY | 7.5 | 8.26 | 7.44 | 8.12 | 8.12 | +0.61 (+8.12%) | 17,111,852 |
1 Mar 2016 | CNY | 7.38 | 7.59 | 7.11 | 7.51 | 7.51 | +0.18 (+2.46%) | 10,731,294 |
29 Feb 2016 | CNY | 8.01 | 8.07 | 7.26 | 7.33 | 7.33 | -0.67 (-8.38%) | 10,664,438 |
26 Feb 2016 | CNY | 8.29 | 8.39 | 7.6 | 8 | 8 | -0.11 (-1.36%) | 14,618,169 |
25 Feb 2016 | CNY | 9.1 | 9.36 | 8.11 | 8.11 | 8.11 | -0.9 (-9.99%) | 23,746,980 |
24 Feb 2016 | CNY | 9 | 9.06 | 8.67 | 9.01 | 9.01 | -0.04 (-0.44%) | 13,679,989 |
23 Feb 2016 | CNY | 9.19 | 9.34 | 8.83 | 9.05 | 9.05 | -0.05 (-0.55%) | 16,566,288 |
22 Feb 2016 | CNY | 8.88 | 9.25 | 8.82 | 9.1 | 9.1 | +0.33 (+3.76%) | 15,262,842 |
19 Feb 2016 | CNY | 8.6 | 8.8 | 8.52 | 8.77 | 8.77 | +0.17 (+1.98%) | 12,726,821 |
18 Feb 2016 | CNY | 8.8 | 8.85 | 8.56 | 8.6 | 8.6 | -0.1 (-1.15%) | 13,690,534 |
17 Feb 2016 | CNY | 8.58 | 8.77 | 8.5 | 8.7 | 8.7 | +0.12 (+1.40%) | 15,021,120 |
16 Feb 2016 | CNY | 8.15 | 8.85 | 8.15 | 8.58 | 8.58 | +0.46 (+5.67%) | 15,630,668 |
15 Feb 2016 | CNY | 7.89 | 8.22 | 7.83 | 8.12 | 8.12 | -0.19 (-2.29%) | 8,984,446 |
5 Feb 2016 | CNY | 8.63 | 8.63 | 8.26 | 8.31 | 8.31 | -0.09 (-1.07%) | 6,719,215 |