Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
2 Aug 2016 | CNY | 12.63 | 12.82 | 12.62 | 12.78 | 12.78 | +0.11 (+0.87%) | 3,673,549 |
1 Aug 2016 | CNY | 13.18 | 13.18 | 12.5 | 12.67 | 12.67 | -0.53 (-4.02%) | 9,148,792 |
29 Jul 2016 | CNY | 13.2 | 13.28 | 13.09 | 13.2 | 13.2 | -0.1 (-0.75%) | 4,395,054 |
28 Jul 2016 | CNY | 13.1 | 13.34 | 12.93 | 13.3 | 13.3 | +0.2 (+1.53%) | 7,421,376 |
27 Jul 2016 | CNY | 13.63 | 13.78 | 12.8 | 13.1 | 13.1 | -0.5 (-3.68%) | 14,332,011 |
26 Jul 2016 | CNY | 13.84 | 13.96 | 13.5 | 13.6 | 13.6 | 0.0 (0.0%) | 14,480,276 |
25 Jul 2016 | CNY | 13.73 | 13.98 | 13.53 | 13.6 | 13.6 | -0.13 (-0.95%) | 9,139,473 |
22 Jul 2016 | CNY | 13.62 | 14.1 | 13.51 | 13.73 | 13.73 | +0.2 (+1.48%) | 11,266,257 |
21 Jul 2016 | CNY | 13.6 | 13.66 | 13.43 | 13.53 | 13.53 | -0.03 (-0.22%) | 6,029,634 |
20 Jul 2016 | CNY | 13.53 | 13.67 | 13.37 | 13.56 | 13.56 | -0.03 (-0.22%) | 6,709,142 |
19 Jul 2016 | CNY | 13.05 | 13.6 | 13 | 13.59 | 13.59 | +0.51 (+3.90%) | 9,899,766 |
18 Jul 2016 | CNY | 13.21 | 13.22 | 13 | 13.08 | 13.08 | -0.17 (-1.28%) | 6,734,346 |
15 Jul 2016 | CNY | 13.51 | 13.51 | 13.2 | 13.25 | 13.25 | -0.26 (-1.92%) | 6,345,437 |
14 Jul 2016 | CNY | 13.59 | 13.59 | 13.41 | 13.51 | 13.51 | -0.07 (-0.52%) | 5,235,124 |
13 Jul 2016 | CNY | 13.46 | 13.68 | 13.42 | 13.58 | 13.58 | +0.16 (+1.19%) | 9,109,790 |
12 Jul 2016 | CNY | 13.49 | 13.49 | 13 | 13.42 | 13.42 | -0.15 (-1.11%) | 9,427,116 |
11 Jul 2016 | CNY | 13.85 | 13.92 | 13.5 | 13.57 | 13.57 | -0.19 (-1.38%) | 10,403,797 |
8 Jul 2016 | CNY | 13.39 | 13.94 | 13.31 | 13.76 | 13.76 | +0.38 (+2.84%) | 15,359,793 |
7 Jul 2016 | CNY | 13.26 | 13.52 | 13.12 | 13.38 | 13.38 | +0.12 (+0.90%) | 13,698,570 |
6 Jul 2016 | CNY | 13.21 | 13.35 | 13.1 | 13.26 | 13.26 | +0.07 (+0.53%) | 8,865,275 |
5 Jul 2016 | CNY | 13 | 13.36 | 12.96 | 13.19 | 13.19 | +0.23 (+1.77%) | 14,732,789 |
4 Jul 2016 | CNY | 12.78 | 13.08 | 12.78 | 12.96 | 12.96 | +0.11 (+0.86%) | 12,467,275 |
1 Jul 2016 | CNY | 13 | 13.17 | 12.75 | 12.85 | 12.85 | -0.12 (-0.93%) | 7,141,527 |
30 Jun 2016 | CNY | 12.82 | 13.08 | 12.81 | 12.97 | 12.97 | +0.1 (+0.78%) | 6,776,044 |
29 Jun 2016 | CNY | 13.13 | 13.25 | 12.85 | 12.87 | 12.87 | -0.31 (-2.35%) | 10,573,504 |
28 Jun 2016 | CNY | 13.2 | 13.53 | 12.92 | 13.18 | 13.18 | -0.05 (-0.38%) | 13,943,376 |
27 Jun 2016 | CNY | 12.98 | 13.39 | 12.79 | 13.23 | 13.23 | +0.06 (+0.46%) | 16,306,012 |
24 Jun 2016 | CNY | 12.47 | 13.51 | 12.2 | 13.17 | 13.17 | +0.72 (+5.78%) | 30,197,960 |
23 Jun 2016 | CNY | 12.14 | 12.45 | 12.01 | 12.45 | 12.45 | +0.3 (+2.47%) | 8,401,915 |
22 Jun 2016 | CNY | 11.87 | 12.15 | 11.85 | 12.15 | 12.15 | +0.24 (+2.02%) | 5,358,898 |