Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
21 Jun 2016 | CNY | 12.59 | 12.75 | 12.2 | 12.23 | 12.23 | -0.3 (-2.39%) | 14,155,766 |
20 Jun 2016 | CNY | 12.19 | 12.54 | 12.09 | 12.53 | 12.53 | +0.29 (+2.37%) | 13,691,582 |
17 Jun 2016 | CNY | 12.21 | 12.49 | 12.17 | 12.24 | 12.24 | +0.08 (+0.66%) | 11,672,443 |
16 Jun 2016 | CNY | 12.33 | 12.43 | 12.12 | 12.16 | 12.16 | -0.25 (-2.01%) | 12,197,168 |
15 Jun 2016 | CNY | 11.8 | 12.48 | 11.75 | 12.41 | 12.41 | +0.46 (+3.85%) | 13,610,072 |
14 Jun 2016 | CNY | 11.84 | 12.02 | 11.79 | 11.95 | 11.95 | +0.15 (+1.27%) | 10,111,165 |
13 Jun 2016 | CNY | 12.78 | 12.79 | 11.8 | 11.8 | 11.8 | -1.15 (-8.88%) | 18,922,302 |
8 Jun 2016 | CNY | 12.88 | 13.13 | 12.8 | 12.95 | 12.95 | +0.08 (+0.62%) | 15,612,614 |
7 Jun 2016 | CNY | 12.85 | 12.92 | 12.76 | 12.87 | 12.87 | -0.03 (-0.23%) | 9,068,391 |
6 Jun 2016 | CNY | 12.95 | 13.08 | 12.8 | 12.9 | 12.9 | -0.1 (-0.77%) | 11,860,790 |
3 Jun 2016 | CNY | 12.97 | 13.13 | 12.8 | 13 | 13 | +0.07 (+0.54%) | 18,693,799 |
2 Jun 2016 | CNY | 12.84 | 12.95 | 12.77 | 12.93 | 12.93 | +0.1 (+0.78%) | 14,466,879 |
1 Jun 2016 | CNY | 12.95 | 13.03 | 12.8 | 12.83 | 12.83 | -0.11 (-0.85%) | 20,281,342 |
31 May 2016 | CNY | 12.1 | 12.98 | 12.1 | 12.94 | 12.94 | +0.86 (+7.12%) | 26,086,257 |
30 May 2016 | CNY | 12.14 | 12.25 | 11.92 | 12.08 | 12.08 | -0.11 (-0.90%) | 8,386,345 |
27 May 2016 | CNY | 12.24 | 12.29 | 12.1 | 12.19 | 12.19 | -0.07 (-0.57%) | 11,172,276 |
26 May 2016 | CNY | 12.07 | 12.29 | 11.78 | 12.26 | 12.26 | +0.14 (+1.16%) | 13,326,084 |
25 May 2016 | CNY | 12.3 | 12.44 | 12.1 | 12.12 | 12.12 | +0.06 (+0.50%) | 14,783,476 |
24 May 2016 | CNY | 12.15 | 12.22 | 11.96 | 12.06 | 12.06 | -0.17 (-1.39%) | 10,726,197 |
23 May 2016 | CNY | 12.17 | 12.31 | 12.14 | 12.23 | 12.23 | +0.1 (+0.82%) | 13,453,327 |
20 May 2016 | CNY | 11.78 | 12.16 | 11.7 | 12.13 | 12.13 | +0.26 (+2.19%) | 11,605,553 |
19 May 2016 | CNY | 11.78 | 12.22 | 11.72 | 11.87 | 11.87 | +0.17 (+1.45%) | 14,045,241 |
18 May 2016 | CNY | 12.09 | 12.12 | 11.5 | 11.7 | 11.7 | -0.56 (-4.57%) | 12,563,420 |
17 May 2016 | CNY | 12.19 | 12.45 | 11.97 | 12.26 | 12.26 | +0.08 (+0.66%) | 14,052,756 |
16 May 2016 | CNY | 11.9 | 12.18 | 11.8 | 12.18 | 12.18 | +0.29 (+2.44%) | 8,636,890 |
13 May 2016 | CNY | 11.93 | 12.22 | 11.83 | 11.89 | 11.89 | -0.15 (-1.25%) | 8,667,728 |
12 May 2016 | CNY | 11.76 | 12.09 | 11.5 | 12.04 | 12.04 | +0.01 (+0.08%) | 12,050,819 |
11 May 2016 | CNY | 12.27 | 12.35 | 12.01 | 12.03 | 12.03 | -0.17 (-1.39%) | 9,439,024 |
10 May 2016 | CNY | 12.2 | 12.28 | 12.08 | 12.2 | 12.2 | +0.1 (+0.83%) | 9,346,568 |
9 May 2016 | CNY | 12.89 | 12.89 | 12 | 12.1 | 12.1 | -0.86 (-6.64%) | 19,941,911 |