Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
19 Jul 2016 | CNY | 12.03 | 12.15 | 11.75 | 11.85 | 11.85 | -0.27 (-2.23%) | 5,953,875 |
18 Jul 2016 | CNY | 11.88 | 12.12 | 11.61 | 12.12 | 12.12 | +0.24 (+2.02%) | 8,273,957 |
15 Jul 2016 | CNY | 12.01 | 12.09 | 11.85 | 11.88 | 11.88 | -0.09 (-0.75%) | 4,021,963 |
14 Jul 2016 | CNY | 12.17 | 12.3 | 11.95 | 11.97 | 11.97 | -0.2 (-1.64%) | 5,599,589 |
13 Jul 2016 | CNY | 12.4 | 12.45 | 12.14 | 12.17 | 12.17 | -0.23 (-1.85%) | 6,684,869 |
12 Jul 2016 | CNY | 12.08 | 12.52 | 11.93 | 12.4 | 12.4 | +0.3 (+2.48%) | 11,839,158 |
11 Jul 2016 | CNY | 12 | 12.15 | 11.93 | 12.1 | 12.1 | +0.06 (+0.50%) | 5,138,780 |
8 Jul 2016 | CNY | 12.06 | 12.3 | 12.02 | 12.04 | 12.04 | -0.09 (-0.74%) | 4,786,253 |
7 Jul 2016 | CNY | 12.23 | 12.3 | 11.97 | 12.13 | 12.13 | -0.23 (-1.86%) | 10,736,375 |
6 Jul 2016 | CNY | 11.85 | 12.45 | 11.8 | 12.36 | 12.36 | +0.44 (+3.69%) | 15,623,934 |
5 Jul 2016 | CNY | 11.88 | 12.15 | 11.7 | 11.92 | 11.92 | +0.09 (+0.76%) | 8,500,800 |
4 Jul 2016 | CNY | 11.55 | 11.96 | 11.55 | 11.83 | 11.83 | +0.18 (+1.55%) | 8,876,620 |
1 Jul 2016 | CNY | 11.93 | 11.97 | 11.56 | 11.65 | 11.65 | -0.25 (-2.10%) | 7,160,357 |
30 Jun 2016 | CNY | 11.75 | 11.98 | 11.55 | 11.9 | 11.9 | +0.2 (+1.71%) | 9,922,153 |
29 Jun 2016 | CNY | 11.62 | 11.78 | 11.48 | 11.7 | 11.7 | +0.12 (+1.04%) | 7,734,858 |
28 Jun 2016 | CNY | 11.33 | 11.64 | 11.31 | 11.58 | 11.58 | +0.17 (+1.49%) | 8,383,013 |
27 Jun 2016 | CNY | 11.11 | 11.45 | 11.1 | 11.41 | 11.41 | +0.21 (+1.88%) | 5,016,481 |
24 Jun 2016 | CNY | 11.26 | 11.44 | 10.8 | 11.2 | 11.2 | -0.07 (-0.62%) | 5,756,053 |
23 Jun 2016 | CNY | 11.16 | 11.35 | 11.05 | 11.27 | 11.27 | +0.04 (+0.36%) | 5,798,651 |
22 Jun 2016 | CNY | 10.86 | 11.27 | 10.8 | 11.23 | 11.23 | +0.21 (+1.91%) | 5,162,878 |
21 Jun 2016 | CNY | 11.42 | 11.52 | 10.93 | 11.02 | 11.02 | -0.39 (-3.42%) | 6,053,379 |
20 Jun 2016 | CNY | 11.52 | 11.6 | 11.27 | 11.41 | 11.41 | -0.22 (-1.89%) | 6,252,867 |
17 Jun 2016 | CNY | 11.42 | 11.7 | 11.42 | 11.63 | 11.63 | +0.25 (+2.20%) | 6,785,983 |
16 Jun 2016 | CNY | 11.38 | 11.54 | 11.16 | 11.38 | 11.38 | +0.04 (+0.35%) | 7,952,175 |
15 Jun 2016 | CNY | 10.59 | 11.35 | 10.51 | 11.34 | 11.34 | +0.66 (+6.18%) | 7,603,900 |
14 Jun 2016 | CNY | 10.8 | 10.88 | 10.52 | 10.68 | 10.68 | -0.12 (-1.11%) | 2,931,900 |
13 Jun 2016 | CNY | 11.11 | 11.21 | 10.8 | 10.8 | 10.8 | -0.46 (-4.09%) | 4,390,031 |
8 Jun 2016 | CNY | 11.36 | 11.48 | 11.18 | 11.26 | 11.26 | -0.09 (-0.79%) | 5,158,300 |
7 Jun 2016 | CNY | 11.47 | 11.62 | 11.32 | 11.35 | 11.35 | -0.13 (-1.13%) | 6,339,372 |
6 Jun 2016 | CNY | 11.54 | 11.61 | 11.37 | 11.48 | 11.48 | -0.07 (-0.61%) | 4,652,005 |